Komaihaltec Inc. (TYO:5915)
Japan
· Delayed Price · Currency is JPY 2,092.00
+15.00 (0.72%)
At close: Mar 10, 2026
Komaihaltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,100.00 | 2,119.00 | 2,077.00 | 2,092.00 | 2,092.00 | 0.72% | 14,200 |
| Mar 9, 2026 | 2,030.00 | 2,077.00 | 1,990.00 | 2,077.00 | 2,077.00 | -1.52% | 17,600 |
| Mar 6, 2026 | 2,114.00 | 2,131.00 | 2,079.00 | 2,109.00 | 2,109.00 | -1.26% | 4,900 |
| Mar 5, 2026 | 2,078.00 | 2,166.00 | 2,078.00 | 2,136.00 | 2,136.00 | 4.76% | 18,800 |
| Mar 4, 2026 | 2,099.00 | 2,132.00 | 2,004.00 | 2,039.00 | 2,039.00 | -5.12% | 34,900 |
| Mar 3, 2026 | 2,140.00 | 2,207.00 | 2,133.00 | 2,149.00 | 2,149.00 | -0.46% | 31,200 |
| Mar 2, 2026 | 2,185.00 | 2,191.00 | 2,153.00 | 2,159.00 | 2,159.00 | -2.40% | 12,000 |
| Feb 27, 2026 | 2,240.00 | 2,241.00 | 2,203.00 | 2,212.00 | 2,212.00 | -0.94% | 17,700 |
| Feb 26, 2026 | 2,200.00 | 2,245.00 | 2,187.00 | 2,233.00 | 2,233.00 | 2.81% | 37,400 |
| Feb 25, 2026 | 2,154.00 | 2,173.00 | 2,073.00 | 2,172.00 | 2,172.00 | 0.84% | 18,900 |
| Feb 24, 2026 | 2,109.00 | 2,171.00 | 2,093.00 | 2,154.00 | 2,154.00 | 2.57% | 24,100 |
| Feb 20, 2026 | 2,090.00 | 2,105.00 | 2,084.00 | 2,100.00 | 2,100.00 | 0.33% | 13,600 |
| Feb 19, 2026 | 2,088.00 | 2,104.00 | 2,083.00 | 2,093.00 | 2,093.00 | -0.05% | 7,700 |
| Feb 18, 2026 | 2,094.00 | 2,102.00 | 2,093.00 | 2,094.00 | 2,094.00 | - | 4,800 |
| Feb 17, 2026 | 2,084.00 | 2,097.00 | 2,080.00 | 2,094.00 | 2,094.00 | -0.14% | 7,300 |
| Feb 16, 2026 | 2,140.00 | 2,140.00 | 2,083.00 | 2,097.00 | 2,097.00 | -2.15% | 26,200 |
| Feb 13, 2026 | 2,158.00 | 2,165.00 | 2,141.00 | 2,143.00 | 2,143.00 | -0.46% | 12,800 |
| Feb 12, 2026 | 2,150.00 | 2,160.00 | 2,143.00 | 2,153.00 | 2,153.00 | 0.75% | 5,200 |
| Feb 10, 2026 | 2,165.00 | 2,165.00 | 2,137.00 | 2,137.00 | 2,137.00 | -1.02% | 13,000 |
| Feb 9, 2026 | 2,110.00 | 2,159.00 | 2,110.00 | 2,159.00 | 2,159.00 | 2.32% | 27,700 |
| Feb 6, 2026 | 2,043.00 | 2,147.00 | 2,043.00 | 2,110.00 | 2,110.00 | 3.48% | 56,200 |
| Feb 5, 2026 | 2,006.00 | 2,062.00 | 2,006.00 | 2,039.00 | 2,039.00 | 1.14% | 13,200 |
| Feb 4, 2026 | 1,957.00 | 2,025.00 | 1,957.00 | 2,016.00 | 2,016.00 | 3.01% | 13,600 |
| Feb 3, 2026 | 1,955.00 | 1,966.00 | 1,945.00 | 1,957.00 | 1,957.00 | 0.82% | 10,100 |
| Feb 2, 2026 | 1,935.00 | 1,962.00 | 1,935.00 | 1,941.00 | 1,941.00 | -0.15% | 11,700 |
| Jan 30, 2026 | 1,980.00 | 1,980.00 | 1,938.00 | 1,944.00 | 1,944.00 | 0.21% | 6,400 |
| Jan 29, 2026 | 1,961.00 | 1,961.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.57% | 19,200 |
| Jan 28, 2026 | 1,967.00 | 2,080.00 | 1,952.00 | 1,971.00 | 1,971.00 | - | 13,300 |
| Jan 27, 2026 | 1,990.00 | 1,996.00 | 1,965.00 | 1,971.00 | 1,971.00 | 0.20% | 14,100 |
| Jan 26, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,967.00 | 1,967.00 | -1.50% | 4,200 |
| Jan 23, 2026 | 2,000.00 | 2,004.00 | 1,989.00 | 1,997.00 | 1,997.00 | 0.40% | 5,800 |
| Jan 22, 2026 | 1,985.00 | 1,989.00 | 1,972.00 | 1,989.00 | 1,989.00 | -0.20% | 5,200 |
| Jan 21, 2026 | 1,956.00 | 1,993.00 | 1,951.00 | 1,993.00 | 1,993.00 | -0.05% | 6,800 |
| Jan 20, 2026 | 2,026.00 | 2,026.00 | 1,981.00 | 1,994.00 | 1,994.00 | -1.68% | 10,600 |
| Jan 19, 2026 | 2,050.00 | 2,050.00 | 2,021.00 | 2,028.00 | 2,028.00 | -0.49% | 6,000 |
| Jan 16, 2026 | 2,050.00 | 2,050.00 | 2,024.00 | 2,038.00 | 2,038.00 | -0.59% | 5,100 |
| Jan 15, 2026 | 2,016.00 | 2,057.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.99% | 16,100 |
| Jan 14, 2026 | 2,020.00 | 2,038.00 | 2,018.00 | 2,030.00 | 2,030.00 | 0.50% | 7,300 |
| Jan 13, 2026 | 2,001.00 | 2,020.00 | 1,999.00 | 2,020.00 | 2,020.00 | 1.25% | 19,900 |
| Jan 9, 2026 | 1,992.00 | 2,003.00 | 1,991.00 | 1,995.00 | 1,995.00 | 0.25% | 13,000 |
| Jan 8, 2026 | 1,966.00 | 2,025.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1.22% | 17,600 |
| Jan 7, 2026 | 1,979.00 | 1,983.00 | 1,965.00 | 1,966.00 | 1,966.00 | -0.56% | 9,100 |
| Jan 6, 2026 | 1,948.00 | 1,985.00 | 1,944.00 | 1,977.00 | 1,977.00 | 1.75% | 12,300 |
| Jan 5, 2026 | 1,915.00 | 1,959.00 | 1,915.00 | 1,943.00 | 1,943.00 | 1.57% | 17,800 |
| Dec 30, 2025 | 1,898.00 | 1,930.00 | 1,898.00 | 1,913.00 | 1,913.00 | 0.79% | 7,800 |
| Dec 29, 2025 | 1,855.00 | 1,900.00 | 1,855.00 | 1,898.00 | 1,898.00 | 2.10% | 20,100 |
| Dec 26, 2025 | 1,867.00 | 1,875.00 | 1,858.00 | 1,859.00 | 1,859.00 | -0.43% | 27,400 |
| Dec 25, 2025 | 1,887.00 | 1,887.00 | 1,865.00 | 1,867.00 | 1,867.00 | -0.16% | 11,500 |
| Dec 24, 2025 | 1,859.00 | 1,877.00 | 1,851.00 | 1,870.00 | 1,870.00 | 0.54% | 47,500 |
| Dec 23, 2025 | 1,844.00 | 1,862.00 | 1,842.00 | 1,860.00 | 1,860.00 | 1.20% | 15,500 |
| Dec 22, 2025 | 1,829.00 | 1,840.00 | 1,822.00 | 1,838.00 | 1,838.00 | 1.55% | 10,000 |
| Dec 19, 2025 | 1,815.00 | 1,828.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.28% | 17,000 |
| Dec 18, 2025 | 1,796.00 | 1,826.00 | 1,791.00 | 1,815.00 | 1,815.00 | 1.06% | 13,100 |
| Dec 17, 2025 | 1,788.00 | 1,805.00 | 1,783.00 | 1,796.00 | 1,796.00 | 0.62% | 10,000 |
| Dec 16, 2025 | 1,804.00 | 1,812.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.72% | 10,100 |
| Dec 15, 2025 | 1,790.00 | 1,823.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.45% | 15,100 |
| Dec 12, 2025 | 1,792.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.56% | 31,700 |
| Dec 11, 2025 | 1,799.00 | 1,799.00 | 1,759.00 | 1,780.00 | 1,780.00 | -0.17% | 29,700 |
| Dec 10, 2025 | 1,830.00 | 1,830.00 | 1,771.00 | 1,783.00 | 1,783.00 | -2.83% | 25,600 |
| Dec 9, 2025 | 1,881.00 | 1,885.00 | 1,832.00 | 1,835.00 | 1,835.00 | -3.06% | 10,600 |
| Dec 8, 2025 | 1,881.00 | 1,898.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.64% | 6,800 |
| Dec 5, 2025 | 1,894.00 | 1,904.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.69% | 8,800 |
| Dec 4, 2025 | 1,870.00 | 1,900.00 | 1,869.00 | 1,894.00 | 1,894.00 | 1.72% | 12,400 |
| Dec 3, 2025 | 1,890.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.59% | 7,000 |
| Dec 2, 2025 | 1,900.00 | 1,901.00 | 1,874.00 | 1,892.00 | 1,892.00 | -0.21% | 10,400 |
| Dec 1, 2025 | 1,919.00 | 1,920.00 | 1,895.00 | 1,896.00 | 1,896.00 | -1.20% | 13,800 |
| Nov 28, 2025 | 1,922.00 | 1,930.00 | 1,907.00 | 1,919.00 | 1,919.00 | -0.16% | 5,800 |
| Nov 27, 2025 | 1,939.00 | 1,939.00 | 1,913.00 | 1,922.00 | 1,922.00 | -0.31% | 6,300 |
| Nov 26, 2025 | 1,896.00 | 1,934.00 | 1,895.00 | 1,928.00 | 1,928.00 | 2.88% | 28,700 |
| Nov 25, 2025 | 1,876.00 | 1,902.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0.48% | 14,400 |
| Nov 21, 2025 | 1,863.00 | 1,890.00 | 1,862.00 | 1,865.00 | 1,865.00 | -0.27% | 4,400 |
| Nov 20, 2025 | 1,843.00 | 1,875.00 | 1,843.00 | 1,870.00 | 1,870.00 | 1.52% | 12,400 |
| Nov 19, 2025 | 1,850.00 | 1,853.00 | 1,829.00 | 1,842.00 | 1,842.00 | -0.49% | 8,700 |
| Nov 18, 2025 | 1,883.00 | 1,883.00 | 1,843.00 | 1,851.00 | 1,851.00 | -1.70% | 10,000 |
| Nov 17, 2025 | 1,902.00 | 1,902.00 | 1,872.00 | 1,883.00 | 1,883.00 | - | 12,600 |
| Nov 14, 2025 | 1,860.00 | 1,916.00 | 1,860.00 | 1,883.00 | 1,883.00 | 1.24% | 32,500 |
| Nov 13, 2025 | 1,880.00 | 1,904.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.27% | 28,400 |
| Nov 12, 2025 | 1,860.00 | 1,872.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.16% | 7,100 |
| Nov 11, 2025 | 1,849.00 | 1,865.00 | 1,842.00 | 1,862.00 | 1,862.00 | 0.38% | 8,200 |
| Nov 10, 2025 | 1,811.00 | 1,866.00 | 1,810.00 | 1,855.00 | 1,855.00 | 2.04% | 14,400 |
| Nov 7, 2025 | 1,835.00 | 1,835.00 | 1,808.00 | 1,818.00 | 1,818.00 | -1.14% | 10,300 |
| Nov 6, 2025 | 1,820.00 | 1,843.00 | 1,814.00 | 1,839.00 | 1,839.00 | 0.82% | 11,600 |
| Nov 5, 2025 | 1,818.00 | 1,829.00 | 1,779.00 | 1,824.00 | 1,824.00 | -0.22% | 12,900 |
| Nov 4, 2025 | 1,806.00 | 1,848.00 | 1,806.00 | 1,828.00 | 1,828.00 | 1.27% | 15,200 |
| Oct 31, 2025 | 1,832.00 | 1,832.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.53% | 5,900 |
| Oct 30, 2025 | 1,810.00 | 1,840.00 | 1,805.00 | 1,833.00 | 1,833.00 | 0.60% | 12,900 |
| Oct 29, 2025 | 1,838.00 | 1,865.00 | 1,820.00 | 1,822.00 | 1,822.00 | 0.05% | 17,300 |
| Oct 28, 2025 | 1,846.00 | 1,848.00 | 1,809.00 | 1,821.00 | 1,821.00 | -1.67% | 7,300 |
| Oct 27, 2025 | 1,850.00 | 1,888.00 | 1,850.00 | 1,852.00 | 1,852.00 | 0.11% | 15,000 |
| Oct 24, 2025 | 1,810.00 | 1,857.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.66% | 31,300 |
| Oct 23, 2025 | 1,798.00 | 1,819.00 | 1,794.00 | 1,802.00 | 1,802.00 | -0.11% | 8,000 |
| Oct 22, 2025 | 1,806.00 | 1,825.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.17% | 12,500 |
| Oct 21, 2025 | 1,807.00 | 1,840.00 | 1,806.00 | 1,807.00 | 1,807.00 | - | 17,300 |
| Oct 20, 2025 | 1,801.00 | 1,834.00 | 1,801.00 | 1,807.00 | 1,807.00 | 0.33% | 13,500 |
| Oct 17, 2025 | 1,808.00 | 1,818.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.72% | 6,500 |
| Oct 16, 2025 | 1,773.00 | 1,835.00 | 1,770.00 | 1,814.00 | 1,814.00 | 2.31% | 29,700 |
| Oct 15, 2025 | 1,713.00 | 1,774.00 | 1,713.00 | 1,773.00 | 1,773.00 | 3.38% | 21,200 |
| Oct 14, 2025 | 1,718.00 | 1,749.00 | 1,708.00 | 1,715.00 | 1,715.00 | -0.87% | 10,500 |
| Oct 10, 2025 | 1,751.00 | 1,754.00 | 1,709.00 | 1,730.00 | 1,730.00 | -1.48% | 12,200 |
| Oct 9, 2025 | 1,772.00 | 1,774.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.24% | 5,600 |