KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan
· Delayed Price · Currency is JPY 749.00
+7.00 (0.94%)
Apr 28, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 745.00 | 749.00 | 742.00 | 749.00 | 749.00 | 0.94% | 52,300 |
| Apr 27, 2026 | 731.00 | 744.00 | 731.00 | 742.00 | 742.00 | 1.50% | 57,900 |
| Apr 24, 2026 | 738.00 | 741.00 | 730.00 | 731.00 | 731.00 | -0.81% | 30,500 |
| Apr 23, 2026 | 746.00 | 746.00 | 733.00 | 737.00 | 737.00 | -1.47% | 72,700 |
| Apr 22, 2026 | 757.00 | 758.00 | 748.00 | 748.00 | 748.00 | -1.84% | 80,000 |
| Apr 21, 2026 | 770.00 | 775.00 | 761.00 | 762.00 | 762.00 | -1.04% | 69,100 |
| Apr 20, 2026 | 768.00 | 777.00 | 767.00 | 770.00 | 770.00 | 1.32% | 50,900 |
| Apr 17, 2026 | 770.00 | 773.00 | 760.00 | 760.00 | 760.00 | -1.04% | 50,200 |
| Apr 16, 2026 | 770.00 | 779.00 | 768.00 | 768.00 | 768.00 | -0.26% | 54,200 |
| Apr 15, 2026 | 779.00 | 789.00 | 769.00 | 770.00 | 770.00 | -0.26% | 52,600 |
| Apr 14, 2026 | 769.00 | 783.00 | 769.00 | 772.00 | 772.00 | 0.52% | 79,100 |
| Apr 13, 2026 | 780.00 | 784.00 | 768.00 | 768.00 | 768.00 | -2.04% | 49,900 |
| Apr 10, 2026 | 776.00 | 789.00 | 776.00 | 784.00 | 784.00 | 1.29% | 93,100 |
| Apr 9, 2026 | 790.00 | 790.00 | 774.00 | 774.00 | 774.00 | -2.15% | 70,500 |
| Apr 8, 2026 | 810.00 | 812.00 | 791.00 | 791.00 | 791.00 | -1.13% | 62,100 |
| Apr 7, 2026 | 793.00 | 807.00 | 793.00 | 800.00 | 800.00 | 1.14% | 62,500 |
| Apr 6, 2026 | 789.00 | 801.00 | 786.00 | 791.00 | 791.00 | 0.25% | 67,500 |
| Apr 3, 2026 | 795.00 | 795.00 | 782.00 | 789.00 | 789.00 | 0.64% | 25,100 |
| Apr 2, 2026 | 802.00 | 813.00 | 783.00 | 784.00 | 784.00 | -1.63% | 61,000 |
| Apr 1, 2026 | 793.00 | 797.00 | 791.00 | 797.00 | 797.00 | 3.37% | 36,700 |
| Mar 31, 2026 | 768.00 | 779.00 | 763.00 | 771.00 | 771.00 | 0.13% | 35,400 |
| Mar 30, 2026 | 755.00 | 774.00 | 754.00 | 770.00 | 770.00 | -2.53% | 67,700 |
| Mar 27, 2026 | 807.00 | 808.00 | 790.00 | 790.00 | 777.00 | -2.11% | 127,500 |
| Mar 26, 2026 | 813.00 | 813.00 | 804.00 | 807.00 | 793.72 | -3.70% | 73,000 |
| Mar 25, 2026 | 826.00 | 839.00 | 826.00 | 838.00 | 824.21 | 2.70% | 36,600 |
| Mar 24, 2026 | 809.00 | 818.00 | 807.00 | 816.00 | 802.57 | 2.77% | 33,500 |
| Mar 23, 2026 | 810.00 | 810.00 | 794.00 | 794.00 | 780.93 | -3.52% | 55,300 |
| Mar 19, 2026 | 839.00 | 839.00 | 821.00 | 823.00 | 809.46 | -3.63% | 56,800 |
| Mar 18, 2026 | 840.00 | 854.00 | 833.00 | 854.00 | 839.95 | 3.02% | 26,800 |
| Mar 17, 2026 | 826.00 | 840.00 | 826.00 | 829.00 | 815.36 | 0.61% | 27,200 |
| Mar 16, 2026 | 841.00 | 842.00 | 822.00 | 824.00 | 810.44 | -0.24% | 34,900 |
| Mar 13, 2026 | 815.00 | 841.00 | 815.00 | 826.00 | 812.41 | -0.36% | 93,400 |
| Mar 12, 2026 | 841.00 | 841.00 | 828.00 | 829.00 | 815.36 | -2.47% | 43,400 |
| Mar 11, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 836.01 | 0.24% | 30,300 |
| Mar 10, 2026 | 856.00 | 857.00 | 842.00 | 848.00 | 834.05 | 0.36% | 39,400 |
| Mar 9, 2026 | 841.00 | 851.00 | 820.00 | 845.00 | 831.09 | -1.29% | 161,100 |
| Mar 6, 2026 | 857.00 | 859.00 | 844.00 | 856.00 | 841.91 | -0.47% | 48,200 |
| Mar 5, 2026 | 855.00 | 878.00 | 855.00 | 860.00 | 845.85 | 2.99% | 57,200 |
| Mar 4, 2026 | 859.00 | 863.00 | 831.00 | 835.00 | 821.26 | -5.11% | 81,000 |
| Mar 3, 2026 | 900.00 | 906.00 | 880.00 | 880.00 | 865.52 | -2.33% | 70,400 |
| Mar 2, 2026 | 911.00 | 923.00 | 901.00 | 901.00 | 886.17 | -2.70% | 41,600 |
| Feb 27, 2026 | 905.00 | 929.00 | 905.00 | 926.00 | 910.76 | 2.43% | 41,900 |
| Feb 26, 2026 | 911.00 | 917.00 | 904.00 | 904.00 | 889.12 | -0.66% | 72,400 |
| Feb 25, 2026 | 912.00 | 919.00 | 910.00 | 910.00 | 895.03 | - | 33,100 |
| Feb 24, 2026 | 885.00 | 920.00 | 885.00 | 910.00 | 895.03 | 2.94% | 101,800 |
| Feb 20, 2026 | 890.00 | 893.00 | 879.00 | 884.00 | 869.45 | -1.23% | 36,100 |
| Feb 19, 2026 | 895.00 | 901.00 | 891.00 | 895.00 | 880.27 | 0.22% | 35,900 |
| Feb 18, 2026 | 890.00 | 898.00 | 887.00 | 893.00 | 878.31 | 1.02% | 29,700 |
| Feb 17, 2026 | 898.00 | 905.00 | 884.00 | 884.00 | 869.45 | -1.12% | 26,500 |
| Feb 16, 2026 | 893.00 | 907.00 | 889.00 | 894.00 | 879.29 | 1.25% | 77,300 |
| Feb 13, 2026 | 898.00 | 898.00 | 880.00 | 883.00 | 868.47 | -1.23% | 34,700 |
| Feb 12, 2026 | 893.00 | 895.00 | 887.00 | 894.00 | 879.29 | 0.22% | 40,900 |
| Feb 10, 2026 | 890.00 | 895.00 | 885.00 | 892.00 | 877.32 | 0.79% | 34,900 |
| Feb 9, 2026 | 884.00 | 894.00 | 876.00 | 885.00 | 870.44 | 1.03% | 55,200 |
| Feb 6, 2026 | 860.00 | 882.00 | 854.00 | 876.00 | 861.58 | 1.86% | 100,700 |
| Feb 5, 2026 | 907.00 | 908.00 | 851.00 | 860.00 | 845.85 | -4.34% | 92,300 |
| Feb 4, 2026 | 878.00 | 904.00 | 876.00 | 899.00 | 884.21 | 1.93% | 55,100 |
| Feb 3, 2026 | 875.00 | 884.00 | 871.00 | 882.00 | 867.49 | 1.38% | 37,900 |
| Feb 2, 2026 | 873.00 | 881.00 | 866.00 | 870.00 | 855.68 | 0.12% | 39,000 |
| Jan 30, 2026 | 861.00 | 873.00 | 858.00 | 869.00 | 854.70 | 0.93% | 36,900 |
| Jan 29, 2026 | 861.00 | 867.00 | 851.00 | 861.00 | 846.83 | -0.23% | 64,200 |
| Jan 28, 2026 | 879.00 | 879.00 | 863.00 | 863.00 | 848.80 | -2.15% | 47,700 |
| Jan 27, 2026 | 883.00 | 902.00 | 877.00 | 882.00 | 867.49 | -0.11% | 122,800 |
| Jan 26, 2026 | 894.00 | 894.00 | 883.00 | 883.00 | 868.47 | -2.21% | 38,500 |
| Jan 23, 2026 | 886.00 | 910.00 | 886.00 | 903.00 | 888.14 | 2.03% | 99,300 |
| Jan 22, 2026 | 875.00 | 885.00 | 872.00 | 885.00 | 870.44 | 1.49% | 35,000 |
| Jan 21, 2026 | 870.00 | 874.00 | 861.00 | 872.00 | 857.65 | -0.11% | 51,100 |
| Jan 20, 2026 | 883.00 | 883.00 | 869.00 | 873.00 | 858.63 | -1.80% | 48,400 |
| Jan 19, 2026 | 900.00 | 900.00 | 882.00 | 889.00 | 874.37 | -1.55% | 32,000 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 903.00 | 888.14 | 2.03% | 102,000 |
| Jan 15, 2026 | 885.00 | 890.00 | 881.00 | 885.00 | 870.44 | 0.57% | 38,400 |
| Jan 14, 2026 | 881.00 | 892.00 | 880.00 | 880.00 | 865.52 | -0.11% | 58,500 |
| Jan 13, 2026 | 898.00 | 899.00 | 881.00 | 881.00 | 866.50 | 0.11% | 76,500 |
| Jan 9, 2026 | 861.00 | 887.00 | 861.00 | 880.00 | 865.52 | 2.33% | 119,200 |
| Jan 8, 2026 | 857.00 | 865.00 | 857.00 | 860.00 | 845.85 | 0.12% | 35,800 |
| Jan 7, 2026 | 856.00 | 867.00 | 856.00 | 859.00 | 844.86 | -0.46% | 36,800 |
| Jan 6, 2026 | 851.00 | 865.00 | 851.00 | 863.00 | 848.80 | 1.53% | 40,100 |
| Jan 5, 2026 | 843.00 | 856.00 | 842.00 | 850.00 | 836.01 | 1.07% | 63,200 |
| Dec 30, 2025 | 845.00 | 848.00 | 841.00 | 841.00 | 827.16 | -0.94% | 31,100 |
| Dec 29, 2025 | 848.00 | 853.00 | 841.00 | 849.00 | 835.03 | -0.35% | 220,000 |
| Dec 26, 2025 | 850.00 | 857.00 | 842.00 | 852.00 | 837.98 | 0.35% | 90,400 |
| Dec 25, 2025 | 841.00 | 849.00 | 841.00 | 849.00 | 835.03 | 1.07% | 47,500 |
| Dec 24, 2025 | 838.00 | 843.00 | 835.00 | 840.00 | 826.18 | 0.36% | 35,500 |
| Dec 23, 2025 | 835.00 | 841.00 | 832.00 | 837.00 | 823.23 | 0.24% | 30,800 |
| Dec 22, 2025 | 840.00 | 841.00 | 833.00 | 835.00 | 821.26 | 0.12% | 32,200 |
| Dec 19, 2025 | 840.00 | 840.00 | 834.00 | 834.00 | 820.28 | -0.12% | 46,000 |
| Dec 18, 2025 | 829.00 | 843.00 | 828.00 | 835.00 | 821.26 | 0.72% | 53,900 |
| Dec 17, 2025 | 828.00 | 831.00 | 823.00 | 829.00 | 815.36 | 0.12% | 19,900 |
| Dec 16, 2025 | 850.00 | 850.00 | 822.00 | 828.00 | 814.37 | -1.66% | 62,800 |
| Dec 15, 2025 | 847.00 | 851.00 | 838.00 | 842.00 | 828.14 | 3.06% | 108,200 |
| Dec 12, 2025 | 814.00 | 831.00 | 813.00 | 817.00 | 803.56 | 1.87% | 158,600 |
| Dec 11, 2025 | 821.00 | 822.00 | 802.00 | 802.00 | 788.80 | -1.72% | 41,500 |
| Dec 10, 2025 | 826.00 | 826.00 | 813.00 | 816.00 | 802.57 | -0.97% | 32,400 |
| Dec 9, 2025 | 814.00 | 833.00 | 814.00 | 824.00 | 810.44 | 1.60% | 99,600 |
| Dec 8, 2025 | 822.00 | 831.00 | 811.00 | 811.00 | 797.65 | -1.34% | 65,700 |
| Dec 5, 2025 | 822.00 | 839.00 | 821.00 | 822.00 | 808.47 | - | 92,300 |
| Dec 4, 2025 | 831.00 | 831.00 | 820.00 | 822.00 | 808.47 | -1.32% | 40,800 |
| Dec 3, 2025 | 830.00 | 837.00 | 825.00 | 833.00 | 819.29 | -0.12% | 59,700 |
| Dec 2, 2025 | 819.00 | 843.00 | 817.00 | 834.00 | 820.28 | 2.46% | 115,200 |
| Dec 1, 2025 | 831.00 | 831.00 | 812.00 | 814.00 | 800.61 | -2.28% | 74,400 |