Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 2,024.00
+39.00 (1.96%)
Aug 21, 2026, 3:25 PM JST
Komori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,980.00 | 2,031.00 | 1,969.00 | 2,024.00 | 2,024.00 | 1.96% | 262,500 |
| Aug 20, 2026 | 1,934.00 | 1,985.00 | 1,933.00 | 1,985.00 | 1,985.00 | 2.64% | 222,700 |
| Aug 19, 2026 | 1,930.00 | 1,940.00 | 1,896.00 | 1,934.00 | 1,934.00 | - | 230,500 |
| Aug 18, 2026 | 1,951.00 | 1,959.00 | 1,930.00 | 1,934.00 | 1,934.00 | -0.41% | 148,500 |
| Aug 17, 2026 | 1,921.00 | 1,957.00 | 1,919.00 | 1,942.00 | 1,942.00 | 1.36% | 219,800 |
| Aug 14, 2026 | 1,913.00 | 1,936.00 | 1,905.00 | 1,916.00 | 1,916.00 | 0.31% | 125,600 |
| Aug 13, 2026 | 1,910.00 | 1,925.00 | 1,896.00 | 1,910.00 | 1,910.00 | 0.26% | 139,800 |
| Aug 12, 2026 | 1,915.00 | 1,922.00 | 1,894.00 | 1,905.00 | 1,905.00 | -0.26% | 154,600 |
| Aug 10, 2026 | 1,903.00 | 1,934.00 | 1,889.00 | 1,910.00 | 1,910.00 | 0.42% | 210,700 |
| Aug 7, 2026 | 1,903.00 | 1,913.00 | 1,883.00 | 1,902.00 | 1,902.00 | -0.68% | 175,900 |
| Aug 6, 2026 | 1,900.00 | 1,925.00 | 1,866.00 | 1,915.00 | 1,915.00 | 0.10% | 251,300 |
| Aug 5, 2026 | 1,895.00 | 1,920.00 | 1,887.00 | 1,913.00 | 1,913.00 | 2.30% | 482,100 |
| Aug 4, 2026 | 1,863.00 | 1,888.00 | 1,859.00 | 1,870.00 | 1,870.00 | -0.21% | 344,000 |
| Aug 3, 2026 | 1,856.00 | 1,901.00 | 1,841.00 | 1,874.00 | 1,874.00 | 0.48% | 402,900 |
| Jul 31, 2026 | 1,865.00 | 1,895.00 | 1,832.00 | 1,865.00 | 1,865.00 | -3.47% | 602,400 |
| Jul 30, 2026 | 1,833.00 | 1,967.00 | 1,825.00 | 1,932.00 | 1,932.00 | 15.48% | 1,257,700 |
| Jul 29, 2026 | 1,670.00 | 1,678.00 | 1,649.00 | 1,673.00 | 1,673.00 | 0.48% | 181,500 |
| Jul 28, 2026 | 1,675.00 | 1,677.00 | 1,652.00 | 1,665.00 | 1,665.00 | -0.30% | 183,200 |
| Jul 27, 2026 | 1,665.00 | 1,672.00 | 1,658.00 | 1,670.00 | 1,670.00 | 1.15% | 118,500 |
| Jul 24, 2026 | 1,672.00 | 1,674.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.14% | 79,300 |
| Jul 23, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,670.00 | 1,670.00 | 1.52% | 128,000 |
| Jul 22, 2026 | 1,640.00 | 1,659.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.55% | 133,700 |
| Jul 21, 2026 | 1,608.00 | 1,644.00 | 1,605.00 | 1,636.00 | 1,636.00 | 1.87% | 182,700 |
| Jul 17, 2026 | 1,615.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,606.00 | -1.41% | 206,600 |
| Jul 16, 2026 | 1,630.00 | 1,637.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.18% | 110,800 |
| Jul 15, 2026 | 1,621.00 | 1,629.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.43% | 149,900 |
| Jul 14, 2026 | 1,600.00 | 1,622.00 | 1,595.00 | 1,619.00 | 1,619.00 | 1.82% | 146,000 |
| Jul 13, 2026 | 1,616.00 | 1,627.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.81% | 130,500 |
| Jul 10, 2026 | 1,583.00 | 1,615.00 | 1,581.00 | 1,603.00 | 1,603.00 | 1.58% | 171,000 |
| Jul 9, 2026 | 1,550.00 | 1,579.00 | 1,543.00 | 1,578.00 | 1,578.00 | 0.96% | 105,800 |
| Jul 8, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.26% | 126,700 |
| Jul 7, 2026 | 1,560.00 | 1,575.00 | 1,553.00 | 1,559.00 | 1,559.00 | - | 166,500 |
| Jul 6, 2026 | 1,533.00 | 1,562.00 | 1,529.00 | 1,559.00 | 1,559.00 | 2.63% | 153,900 |
| Jul 3, 2026 | 1,501.00 | 1,524.00 | 1,500.00 | 1,519.00 | 1,519.00 | 1.61% | 99,800 |
| Jul 2, 2026 | 1,523.00 | 1,527.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.73% | 79,700 |
| Jul 1, 2026 | 1,500.00 | 1,514.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.60% | 103,900 |
| Jun 30, 2026 | 1,530.00 | 1,530.00 | 1,494.00 | 1,497.00 | 1,497.00 | -2.16% | 132,000 |
| Jun 29, 2026 | 1,526.00 | 1,530.00 | 1,497.00 | 1,530.00 | 1,530.00 | 1.39% | 155,400 |
| Jun 26, 2026 | 1,503.00 | 1,514.00 | 1,499.00 | 1,509.00 | 1,509.00 | 0.67% | 112,000 |
| Jun 25, 2026 | 1,514.00 | 1,516.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.13% | 108,300 |
| Jun 24, 2026 | 1,505.00 | 1,517.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.46% | 119,800 |
| Jun 23, 2026 | 1,514.00 | 1,546.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.26% | 206,000 |
| Jun 22, 2026 | 1,498.00 | 1,525.00 | 1,495.00 | 1,512.00 | 1,512.00 | 1.34% | 170,200 |
| Jun 19, 2026 | 1,513.00 | 1,519.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.93% | 145,800 |
| Jun 18, 2026 | 1,465.00 | 1,507.00 | 1,465.00 | 1,506.00 | 1,506.00 | 2.24% | 175,800 |
| Jun 17, 2026 | 1,479.00 | 1,492.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.55% | 137,100 |
| Jun 16, 2026 | 1,458.00 | 1,475.00 | 1,454.00 | 1,465.00 | 1,465.00 | 0.07% | 89,100 |
| Jun 15, 2026 | 1,474.00 | 1,482.00 | 1,462.00 | 1,464.00 | 1,464.00 | 0.69% | 131,700 |
| Jun 12, 2026 | 1,448.00 | 1,461.00 | 1,431.00 | 1,454.00 | 1,454.00 | 1.68% | 212,100 |
| Jun 11, 2026 | 1,409.00 | 1,439.00 | 1,387.00 | 1,430.00 | 1,430.00 | 0.70% | 302,400 |