Skip to main content
logo
Komatsu Wall Industry Co., Ltd. (TYO:7949)
Japan flag Japan · Delayed Price · Currency is JPY
2,547.00
-14.00 (-0.55%)
May 8, 2026, 3:30 PM JST

Komatsu Wall Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,555.002,559.002,523.002,547.002,547.00-0.55%79,200
May 7, 20262,610.002,614.002,561.002,561.002,561.00-0.93%82,200
May 1, 20262,587.002,605.002,567.002,585.002,585.00-0.31%86,400
Apr 30, 20262,664.002,664.002,588.002,593.002,593.00-3.43%136,400
Apr 28, 20262,601.002,704.002,601.002,685.002,685.009.95%380,400
Apr 27, 20262,425.002,451.002,415.002,442.002,442.000.12%121,400
Apr 24, 20262,448.002,458.002,417.002,439.002,439.00-0.41%103,000
Apr 23, 20262,457.002,459.002,429.002,449.002,449.00-0.77%100,600
Apr 22, 20262,504.002,509.002,456.002,468.002,468.00-1.67%123,600
Apr 21, 20262,540.002,550.002,503.002,510.002,510.00-1.49%87,200
Apr 20, 20262,570.002,570.002,537.002,548.002,548.000.04%51,400
Apr 17, 20262,561.002,571.002,542.002,547.002,547.00-0.86%69,100
Apr 16, 20262,593.002,593.002,553.002,569.002,569.00-0.12%74,200
Apr 15, 20262,578.002,611.002,558.002,572.002,572.000.16%60,300
Apr 14, 20262,590.002,603.002,564.002,568.002,568.00-0.08%57,600
Apr 13, 20262,600.002,613.002,559.002,570.002,570.00-1.91%100,600
Apr 10, 20262,678.002,693.002,612.002,620.002,620.00-1.13%62,500
Apr 9, 20262,704.002,704.002,650.002,650.002,650.00-1.71%37,200
Apr 8, 20262,687.002,708.002,684.002,696.002,696.001.66%47,100
Apr 7, 20262,653.002,670.002,635.002,652.002,652.000.84%27,500
Apr 6, 20262,626.002,651.002,626.002,630.002,630.000.15%25,200
Apr 3, 20262,624.002,645.002,624.002,626.002,626.00-0.42%36,700
Apr 2, 20262,661.002,705.002,624.002,637.002,637.00-0.60%52,300
Apr 1, 20262,620.002,663.002,620.002,653.002,653.002.83%63,600
Mar 31, 20262,585.002,615.002,572.002,580.002,580.00-1.04%83,400
Mar 30, 20262,561.002,621.002,550.002,607.002,607.00-4.37%108,300
Mar 27, 20262,723.002,742.002,702.002,726.002,661.000.11%84,800
Mar 26, 20262,750.002,769.002,698.002,723.002,658.07-0.77%63,000
Mar 25, 20262,726.002,758.002,726.002,744.002,678.571.33%48,500
Mar 24, 20262,716.002,716.002,685.002,708.002,643.432.19%59,100
Mar 23, 20262,680.002,680.002,622.002,650.002,586.81-2.29%108,200
Mar 19, 20262,742.002,754.002,712.002,712.002,647.33-2.87%61,200
Mar 18, 20262,750.002,792.002,739.002,792.002,725.432.95%42,300
Mar 17, 20262,731.002,744.002,712.002,712.002,647.330.04%35,800
Mar 16, 20262,720.002,737.002,702.002,711.002,646.36-0.33%42,000
Mar 13, 20262,710.002,744.002,706.002,720.002,655.14-0.69%52,800
Mar 12, 20262,791.002,792.002,730.002,739.002,673.69-2.70%72,000
Mar 11, 20262,859.002,859.002,815.002,815.002,747.880.21%42,500
Mar 10, 20262,817.002,836.002,794.002,809.002,742.021.52%45,900
Mar 9, 20262,752.002,770.002,706.002,767.002,701.02-2.26%105,800
Mar 6, 20262,840.002,840.002,799.002,831.002,763.50-1.22%56,700
Mar 5, 20262,870.002,905.002,843.002,866.002,797.662.39%69,500
Mar 4, 20262,843.002,864.002,745.002,799.002,732.26-3.22%127,900
Mar 3, 20262,992.002,992.002,890.002,892.002,823.04-3.34%81,700
Mar 2, 20263,000.003,030.002,961.002,992.002,920.66-2.22%63,900
Feb 27, 20262,972.003,060.002,958.003,060.002,987.043.90%79,500
Feb 26, 20262,955.002,972.002,940.002,945.002,874.78-0.30%52,000
Feb 25, 20262,958.002,972.002,949.002,954.002,883.56-0.07%34,400
Feb 24, 20262,901.002,970.002,891.002,956.002,885.521.90%61,200
Feb 20, 20262,943.002,944.002,901.002,901.002,831.83-2.09%55,200