Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,954.00
+2.00 (0.10%)
Oct 1, 2026, 3:30 PM JST
Komori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,941.00 | 1,954.00 | 1,921.00 | 1,954.00 | 1,954.00 | 0.10% | 127,600 |
| Sep 30, 2026 | 1,940.00 | 1,960.00 | 1,929.00 | 1,952.00 | 1,952.00 | 0.36% | 226,200 |
| Sep 29, 2026 | 1,960.00 | 1,966.00 | 1,937.00 | 1,945.00 | 1,945.00 | -0.51% | 149,000 |
| Sep 28, 2026 | 2,039.00 | 2,039.00 | 2,004.00 | 2,005.00 | 1,955.00 | -1.43% | 233,600 |
| Sep 25, 2026 | 2,015.00 | 2,047.00 | 2,005.00 | 2,034.00 | 1,983.28 | 1.85% | 362,200 |
| Sep 24, 2026 | 2,008.00 | 2,010.00 | 1,988.00 | 1,997.00 | 1,947.20 | -0.15% | 165,700 |
| Sep 18, 2026 | 2,008.00 | 2,017.00 | 1,985.00 | 2,000.00 | 1,950.12 | -0.20% | 173,700 |
| Sep 17, 2026 | 1,990.00 | 2,009.00 | 1,990.00 | 2,004.00 | 1,954.02 | 1.42% | 85,600 |
| Sep 16, 2026 | 1,966.00 | 1,987.00 | 1,966.00 | 1,976.00 | 1,926.72 | 1.39% | 71,300 |
| Sep 15, 2026 | 1,943.00 | 1,955.00 | 1,936.00 | 1,949.00 | 1,900.40 | 0.21% | 88,700 |
| Sep 14, 2026 | 1,950.00 | 1,975.00 | 1,937.00 | 1,945.00 | 1,896.50 | -0.10% | 96,800 |
| Sep 11, 2026 | 1,900.00 | 1,954.00 | 1,891.00 | 1,947.00 | 1,898.45 | 0.57% | 181,000 |
| Sep 10, 2026 | 1,950.00 | 1,952.00 | 1,918.00 | 1,936.00 | 1,887.72 | -0.97% | 138,300 |
| Sep 9, 2026 | 1,989.00 | 1,992.00 | 1,953.00 | 1,955.00 | 1,906.25 | -1.71% | 119,600 |
| Sep 8, 2026 | 1,998.00 | 2,007.00 | 1,988.00 | 1,989.00 | 1,939.40 | -1.09% | 179,000 |
| Sep 7, 2026 | 2,024.00 | 2,028.00 | 1,995.00 | 2,011.00 | 1,960.85 | 0.35% | 139,400 |
| Sep 4, 2026 | 2,013.00 | 2,017.00 | 1,997.00 | 2,004.00 | 1,954.02 | -0.45% | 146,600 |
| Sep 3, 2026 | 2,008.00 | 2,024.00 | 1,994.00 | 2,013.00 | 1,962.80 | 0.25% | 117,800 |
| Sep 2, 2026 | 2,021.00 | 2,025.00 | 1,983.00 | 2,008.00 | 1,957.93 | -1.52% | 204,200 |
| Sep 1, 2026 | 2,030.00 | 2,042.00 | 2,008.00 | 2,039.00 | 1,988.15 | 0.05% | 170,000 |
| Aug 31, 2026 | 2,048.00 | 2,057.00 | 2,034.00 | 2,038.00 | 1,987.18 | -1.36% | 133,500 |
| Aug 28, 2026 | 2,033.00 | 2,071.00 | 2,027.00 | 2,066.00 | 2,014.48 | 1.77% | 103,100 |
| Aug 27, 2026 | 2,048.00 | 2,052.00 | 2,025.00 | 2,030.00 | 1,979.38 | -0.29% | 100,300 |
| Aug 26, 2026 | 2,013.00 | 2,047.00 | 2,008.00 | 2,036.00 | 1,985.23 | 1.70% | 138,900 |
| Aug 25, 2026 | 2,023.00 | 2,029.00 | 2,002.00 | 2,002.00 | 1,952.07 | -1.18% | 185,200 |
| Aug 24, 2026 | 2,031.00 | 2,048.00 | 2,018.00 | 2,026.00 | 1,975.48 | 0.10% | 131,300 |
| Aug 21, 2026 | 1,980.00 | 2,031.00 | 1,969.00 | 2,024.00 | 1,973.53 | 1.96% | 262,500 |
| Aug 20, 2026 | 1,934.00 | 1,985.00 | 1,933.00 | 1,985.00 | 1,935.50 | 2.64% | 222,700 |
| Aug 19, 2026 | 1,930.00 | 1,940.00 | 1,896.00 | 1,934.00 | 1,885.77 | - | 230,500 |
| Aug 18, 2026 | 1,951.00 | 1,959.00 | 1,930.00 | 1,934.00 | 1,885.77 | -0.41% | 148,500 |
| Aug 17, 2026 | 1,921.00 | 1,957.00 | 1,919.00 | 1,942.00 | 1,893.57 | 1.36% | 219,800 |
| Aug 14, 2026 | 1,913.00 | 1,936.00 | 1,905.00 | 1,916.00 | 1,868.22 | 0.31% | 125,600 |
| Aug 13, 2026 | 1,910.00 | 1,925.00 | 1,896.00 | 1,910.00 | 1,862.37 | 0.26% | 139,800 |
| Aug 12, 2026 | 1,915.00 | 1,922.00 | 1,894.00 | 1,905.00 | 1,857.49 | -0.26% | 154,600 |
| Aug 10, 2026 | 1,903.00 | 1,934.00 | 1,889.00 | 1,910.00 | 1,862.37 | 0.42% | 210,700 |
| Aug 7, 2026 | 1,903.00 | 1,913.00 | 1,883.00 | 1,902.00 | 1,854.57 | -0.68% | 175,900 |
| Aug 6, 2026 | 1,900.00 | 1,925.00 | 1,866.00 | 1,915.00 | 1,867.24 | 0.10% | 251,300 |
| Aug 5, 2026 | 1,895.00 | 1,920.00 | 1,887.00 | 1,913.00 | 1,865.29 | 2.30% | 482,100 |
| Aug 4, 2026 | 1,863.00 | 1,888.00 | 1,859.00 | 1,870.00 | 1,823.37 | -0.21% | 344,000 |
| Aug 3, 2026 | 1,856.00 | 1,901.00 | 1,841.00 | 1,874.00 | 1,827.27 | 0.48% | 402,900 |
| Jul 31, 2026 | 1,865.00 | 1,895.00 | 1,832.00 | 1,865.00 | 1,818.49 | -3.47% | 602,400 |
| Jul 30, 2026 | 1,833.00 | 1,967.00 | 1,825.00 | 1,932.00 | 1,883.82 | 15.48% | 1,257,700 |
| Jul 29, 2026 | 1,670.00 | 1,678.00 | 1,649.00 | 1,673.00 | 1,631.28 | 0.48% | 181,500 |
| Jul 28, 2026 | 1,675.00 | 1,677.00 | 1,652.00 | 1,665.00 | 1,623.48 | -0.30% | 183,200 |
| Jul 27, 2026 | 1,665.00 | 1,672.00 | 1,658.00 | 1,670.00 | 1,628.35 | 1.15% | 118,500 |
| Jul 24, 2026 | 1,672.00 | 1,674.00 | 1,640.00 | 1,651.00 | 1,609.83 | -1.14% | 79,300 |
| Jul 23, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,670.00 | 1,628.35 | 1.52% | 128,000 |
| Jul 22, 2026 | 1,640.00 | 1,659.00 | 1,630.00 | 1,645.00 | 1,603.98 | 0.55% | 133,700 |
| Jul 21, 2026 | 1,608.00 | 1,644.00 | 1,605.00 | 1,636.00 | 1,595.20 | 1.87% | 182,700 |
| Jul 17, 2026 | 1,615.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,565.95 | -1.41% | 206,600 |