KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan
· Delayed Price · Currency is JPY 845.00
-11.00 (-1.29%)
Mar 9, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 857.00 | 859.00 | 844.00 | 856.00 | 856.00 | -0.47% | 48,200 |
| Mar 5, 2026 | 855.00 | 878.00 | 855.00 | 860.00 | 860.00 | 2.99% | 57,200 |
| Mar 4, 2026 | 859.00 | 863.00 | 831.00 | 835.00 | 835.00 | -5.11% | 81,000 |
| Mar 3, 2026 | 900.00 | 906.00 | 880.00 | 880.00 | 880.00 | -2.33% | 70,400 |
| Mar 2, 2026 | 911.00 | 923.00 | 901.00 | 901.00 | 901.00 | -2.70% | 41,600 |
| Feb 27, 2026 | 905.00 | 929.00 | 905.00 | 926.00 | 926.00 | 2.43% | 41,900 |
| Feb 26, 2026 | 911.00 | 917.00 | 904.00 | 904.00 | 904.00 | -0.66% | 72,400 |
| Feb 25, 2026 | 912.00 | 919.00 | 910.00 | 910.00 | 910.00 | - | 33,100 |
| Feb 24, 2026 | 885.00 | 920.00 | 885.00 | 910.00 | 910.00 | 2.94% | 101,800 |
| Feb 20, 2026 | 890.00 | 893.00 | 879.00 | 884.00 | 884.00 | -1.23% | 36,100 |
| Feb 19, 2026 | 895.00 | 901.00 | 891.00 | 895.00 | 895.00 | 0.22% | 35,900 |
| Feb 18, 2026 | 890.00 | 898.00 | 887.00 | 893.00 | 893.00 | 1.02% | 29,700 |
| Feb 17, 2026 | 898.00 | 905.00 | 884.00 | 884.00 | 884.00 | -1.12% | 26,500 |
| Feb 16, 2026 | 893.00 | 907.00 | 889.00 | 894.00 | 894.00 | 1.25% | 77,300 |
| Feb 13, 2026 | 898.00 | 898.00 | 880.00 | 883.00 | 883.00 | -1.23% | 34,700 |
| Feb 12, 2026 | 893.00 | 895.00 | 887.00 | 894.00 | 894.00 | 0.22% | 40,900 |
| Feb 10, 2026 | 890.00 | 895.00 | 885.00 | 892.00 | 892.00 | 0.79% | 34,900 |
| Feb 9, 2026 | 884.00 | 894.00 | 876.00 | 885.00 | 885.00 | 1.03% | 55,200 |
| Feb 6, 2026 | 860.00 | 882.00 | 854.00 | 876.00 | 876.00 | 1.86% | 100,700 |
| Feb 5, 2026 | 907.00 | 908.00 | 851.00 | 860.00 | 860.00 | -4.34% | 92,300 |
| Feb 4, 2026 | 878.00 | 904.00 | 876.00 | 899.00 | 899.00 | 1.93% | 55,100 |
| Feb 3, 2026 | 875.00 | 884.00 | 871.00 | 882.00 | 882.00 | 1.38% | 37,900 |
| Feb 2, 2026 | 873.00 | 881.00 | 866.00 | 870.00 | 870.00 | 0.12% | 39,000 |
| Jan 30, 2026 | 861.00 | 873.00 | 858.00 | 869.00 | 869.00 | 0.93% | 36,900 |
| Jan 29, 2026 | 861.00 | 867.00 | 851.00 | 861.00 | 861.00 | -0.23% | 64,200 |
| Jan 28, 2026 | 879.00 | 879.00 | 863.00 | 863.00 | 863.00 | -2.15% | 47,700 |
| Jan 27, 2026 | 883.00 | 902.00 | 877.00 | 882.00 | 882.00 | -0.11% | 122,800 |
| Jan 26, 2026 | 894.00 | 894.00 | 883.00 | 883.00 | 883.00 | -2.21% | 38,500 |
| Jan 23, 2026 | 886.00 | 910.00 | 886.00 | 903.00 | 903.00 | 2.03% | 99,300 |
| Jan 22, 2026 | 875.00 | 885.00 | 872.00 | 885.00 | 885.00 | 1.49% | 35,000 |
| Jan 21, 2026 | 870.00 | 874.00 | 861.00 | 872.00 | 872.00 | -0.11% | 51,100 |
| Jan 20, 2026 | 883.00 | 883.00 | 869.00 | 873.00 | 873.00 | -1.80% | 48,400 |
| Jan 19, 2026 | 900.00 | 900.00 | 882.00 | 889.00 | 889.00 | -1.55% | 32,000 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 903.00 | 903.00 | 2.03% | 102,000 |
| Jan 15, 2026 | 885.00 | 890.00 | 881.00 | 885.00 | 885.00 | 0.57% | 38,400 |
| Jan 14, 2026 | 881.00 | 892.00 | 880.00 | 880.00 | 880.00 | -0.11% | 58,500 |
| Jan 13, 2026 | 898.00 | 899.00 | 881.00 | 881.00 | 881.00 | 0.11% | 76,500 |
| Jan 9, 2026 | 861.00 | 887.00 | 861.00 | 880.00 | 880.00 | 2.33% | 119,200 |
| Jan 8, 2026 | 857.00 | 865.00 | 857.00 | 860.00 | 860.00 | 0.12% | 35,800 |
| Jan 7, 2026 | 856.00 | 867.00 | 856.00 | 859.00 | 859.00 | -0.46% | 36,800 |
| Jan 6, 2026 | 851.00 | 865.00 | 851.00 | 863.00 | 863.00 | 1.53% | 40,100 |
| Jan 5, 2026 | 843.00 | 856.00 | 842.00 | 850.00 | 850.00 | 1.07% | 63,200 |
| Dec 30, 2025 | 845.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.94% | 31,100 |
| Dec 29, 2025 | 848.00 | 853.00 | 841.00 | 849.00 | 849.00 | -0.35% | 220,000 |
| Dec 26, 2025 | 850.00 | 857.00 | 842.00 | 852.00 | 852.00 | 0.35% | 90,400 |
| Dec 25, 2025 | 841.00 | 849.00 | 841.00 | 849.00 | 849.00 | 1.07% | 47,500 |
| Dec 24, 2025 | 838.00 | 843.00 | 835.00 | 840.00 | 840.00 | 0.36% | 35,500 |
| Dec 23, 2025 | 835.00 | 841.00 | 832.00 | 837.00 | 837.00 | 0.24% | 30,800 |
| Dec 22, 2025 | 840.00 | 841.00 | 833.00 | 835.00 | 835.00 | 0.12% | 32,200 |
| Dec 19, 2025 | 840.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.12% | 46,000 |
| Dec 18, 2025 | 829.00 | 843.00 | 828.00 | 835.00 | 835.00 | 0.72% | 53,900 |
| Dec 17, 2025 | 828.00 | 831.00 | 823.00 | 829.00 | 829.00 | 0.12% | 19,900 |
| Dec 16, 2025 | 850.00 | 850.00 | 822.00 | 828.00 | 828.00 | -1.66% | 62,800 |
| Dec 15, 2025 | 847.00 | 851.00 | 838.00 | 842.00 | 842.00 | 3.06% | 108,200 |
| Dec 12, 2025 | 814.00 | 831.00 | 813.00 | 817.00 | 817.00 | 1.87% | 158,600 |
| Dec 11, 2025 | 821.00 | 822.00 | 802.00 | 802.00 | 802.00 | -1.72% | 41,500 |
| Dec 10, 2025 | 826.00 | 826.00 | 813.00 | 816.00 | 816.00 | -0.97% | 32,400 |
| Dec 9, 2025 | 814.00 | 833.00 | 814.00 | 824.00 | 824.00 | 1.60% | 99,600 |
| Dec 8, 2025 | 822.00 | 831.00 | 811.00 | 811.00 | 811.00 | -1.34% | 65,700 |
| Dec 5, 2025 | 822.00 | 839.00 | 821.00 | 822.00 | 822.00 | - | 92,300 |
| Dec 4, 2025 | 831.00 | 831.00 | 820.00 | 822.00 | 822.00 | -1.32% | 40,800 |
| Dec 3, 2025 | 830.00 | 837.00 | 825.00 | 833.00 | 833.00 | -0.12% | 59,700 |
| Dec 2, 2025 | 819.00 | 843.00 | 817.00 | 834.00 | 834.00 | 2.46% | 115,200 |
| Dec 1, 2025 | 831.00 | 831.00 | 812.00 | 814.00 | 814.00 | -2.28% | 74,400 |
| Nov 28, 2025 | 838.00 | 839.00 | 829.00 | 833.00 | 833.00 | -0.24% | 37,900 |
| Nov 27, 2025 | 849.00 | 850.00 | 832.00 | 835.00 | 835.00 | -1.30% | 36,400 |
| Nov 26, 2025 | 838.00 | 847.00 | 836.00 | 846.00 | 846.00 | 2.05% | 62,400 |
| Nov 25, 2025 | 829.00 | 837.00 | 829.00 | 829.00 | 829.00 | - | 33,600 |
| Nov 21, 2025 | 811.00 | 829.00 | 811.00 | 829.00 | 829.00 | 1.34% | 45,800 |
| Nov 20, 2025 | 819.00 | 824.00 | 815.00 | 818.00 | 818.00 | 0.86% | 49,500 |
| Nov 19, 2025 | 805.00 | 818.00 | 805.00 | 811.00 | 811.00 | 0.87% | 114,000 |
| Nov 18, 2025 | 820.00 | 826.00 | 804.00 | 804.00 | 804.00 | -3.13% | 47,100 |
| Nov 17, 2025 | 821.00 | 837.00 | 818.00 | 830.00 | 830.00 | 1.10% | 87,600 |
| Nov 14, 2025 | 824.00 | 828.00 | 821.00 | 821.00 | 821.00 | -0.97% | 30,500 |
| Nov 13, 2025 | 840.00 | 844.00 | 829.00 | 829.00 | 829.00 | -0.48% | 34,100 |
| Nov 12, 2025 | 833.00 | 838.00 | 825.00 | 833.00 | 833.00 | 1.22% | 42,400 |
| Nov 11, 2025 | 817.00 | 836.00 | 810.00 | 823.00 | 823.00 | 0.86% | 99,500 |
| Nov 10, 2025 | 810.00 | 816.00 | 807.00 | 816.00 | 816.00 | 0.99% | 58,200 |
| Nov 7, 2025 | 817.00 | 818.00 | 803.00 | 808.00 | 808.00 | -1.10% | 59,800 |
| Nov 6, 2025 | 816.00 | 829.00 | 816.00 | 817.00 | 817.00 | 0.25% | 48,700 |
| Nov 5, 2025 | 838.00 | 842.00 | 812.00 | 815.00 | 815.00 | -2.40% | 70,100 |
| Nov 4, 2025 | 863.00 | 902.00 | 827.00 | 835.00 | 835.00 | -2.91% | 203,300 |
| Oct 31, 2025 | 825.00 | 867.00 | 810.00 | 860.00 | 860.00 | -0.46% | 259,400 |
| Oct 30, 2025 | 828.00 | 898.00 | 812.00 | 864.00 | 864.00 | 5.62% | 319,900 |
| Oct 29, 2025 | 843.00 | 846.00 | 818.00 | 818.00 | 818.00 | -3.31% | 55,500 |
| Oct 28, 2025 | 859.00 | 860.00 | 842.00 | 846.00 | 846.00 | -1.51% | 60,300 |
| Oct 27, 2025 | 858.00 | 862.00 | 856.00 | 859.00 | 859.00 | 1.30% | 23,300 |
| Oct 24, 2025 | 851.00 | 852.00 | 843.00 | 848.00 | 848.00 | - | 35,500 |
| Oct 23, 2025 | 840.00 | 857.00 | 839.00 | 848.00 | 848.00 | 0.95% | 29,800 |
| Oct 22, 2025 | 824.00 | 841.00 | 824.00 | 840.00 | 840.00 | 1.94% | 35,500 |
| Oct 21, 2025 | 823.00 | 828.00 | 820.00 | 824.00 | 824.00 | 0.37% | 50,400 |
| Oct 20, 2025 | 822.00 | 824.00 | 818.00 | 821.00 | 821.00 | 0.37% | 18,600 |
| Oct 17, 2025 | 821.00 | 821.00 | 808.00 | 818.00 | 818.00 | -0.37% | 44,100 |
| Oct 16, 2025 | 821.00 | 822.00 | 812.00 | 821.00 | 821.00 | 0.61% | 39,300 |
| Oct 15, 2025 | 808.00 | 816.00 | 800.00 | 816.00 | 816.00 | 2.51% | 56,600 |
| Oct 14, 2025 | 800.00 | 810.00 | 788.00 | 796.00 | 796.00 | -2.21% | 96,300 |
| Oct 10, 2025 | 835.00 | 835.00 | 814.00 | 814.00 | 814.00 | -4.01% | 62,700 |
| Oct 9, 2025 | 848.00 | 848.00 | 833.00 | 848.00 | 848.00 | - | 48,100 |
| Oct 8, 2025 | 842.00 | 858.00 | 841.00 | 848.00 | 848.00 | 0.95% | 122,500 |
| Oct 7, 2025 | 842.00 | 844.00 | 839.00 | 840.00 | 840.00 | -0.24% | 33,600 |