Komori Corporation (TYO:6349)
Japan
· Delayed Price · Currency is JPY 1,621.00
-73.00 (-4.31%)
At close: Mar 9, 2026
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,693.00 | 1,698.00 | 1,665.00 | 1,694.00 | 1,694.00 | -0.18% | 114,400 |
| Mar 5, 2026 | 1,717.00 | 1,719.00 | 1,681.00 | 1,697.00 | 1,697.00 | 3.16% | 165,800 |
| Mar 4, 2026 | 1,698.00 | 1,700.00 | 1,617.00 | 1,645.00 | 1,645.00 | -4.91% | 242,500 |
| Mar 3, 2026 | 1,785.00 | 1,788.00 | 1,722.00 | 1,730.00 | 1,730.00 | -3.67% | 154,700 |
| Mar 2, 2026 | 1,766.00 | 1,809.00 | 1,747.00 | 1,796.00 | 1,796.00 | -1.21% | 220,000 |
| Feb 27, 2026 | 1,790.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,818.00 | 2.19% | 151,500 |
| Feb 26, 2026 | 1,783.00 | 1,793.00 | 1,772.00 | 1,779.00 | 1,779.00 | 0.28% | 152,700 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,764.00 | 1,774.00 | 1,774.00 | -0.17% | 109,100 |
| Feb 24, 2026 | 1,755.00 | 1,778.00 | 1,735.00 | 1,777.00 | 1,777.00 | 2.42% | 112,200 |
| Feb 20, 2026 | 1,751.00 | 1,753.00 | 1,721.00 | 1,735.00 | 1,735.00 | -1.70% | 100,900 |
| Feb 19, 2026 | 1,756.00 | 1,771.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.91% | 83,800 |
| Feb 18, 2026 | 1,738.00 | 1,760.00 | 1,736.00 | 1,749.00 | 1,749.00 | 1.69% | 97,000 |
| Feb 17, 2026 | 1,733.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,720.00 | -1.21% | 103,500 |
| Feb 16, 2026 | 1,737.00 | 1,741.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.81% | 242,000 |
| Feb 13, 2026 | 1,781.00 | 1,783.00 | 1,721.00 | 1,727.00 | 1,727.00 | -3.03% | 121,400 |
| Feb 12, 2026 | 1,771.00 | 1,786.00 | 1,766.00 | 1,781.00 | 1,781.00 | 0.56% | 144,000 |
| Feb 10, 2026 | 1,762.00 | 1,785.00 | 1,761.00 | 1,771.00 | 1,771.00 | 0.23% | 117,300 |
| Feb 9, 2026 | 1,788.00 | 1,790.00 | 1,744.00 | 1,767.00 | 1,767.00 | 1.61% | 145,600 |
| Feb 6, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.06% | 117,400 |
| Feb 5, 2026 | 1,759.00 | 1,759.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.06% | 117,000 |
| Feb 4, 2026 | 1,713.00 | 1,762.00 | 1,713.00 | 1,739.00 | 1,739.00 | 1.28% | 164,800 |
| Feb 3, 2026 | 1,695.00 | 1,726.00 | 1,693.00 | 1,717.00 | 1,717.00 | 3.31% | 168,800 |
| Feb 2, 2026 | 1,674.00 | 1,711.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.66% | 225,000 |
| Jan 30, 2026 | 1,669.00 | 1,690.00 | 1,633.00 | 1,673.00 | 1,673.00 | 7.73% | 497,300 |
| Jan 29, 2026 | 1,573.00 | 1,579.00 | 1,525.00 | 1,553.00 | 1,553.00 | -1.27% | 257,200 |
| Jan 28, 2026 | 1,582.00 | 1,582.00 | 1,553.00 | 1,573.00 | 1,573.00 | -1.07% | 169,300 |
| Jan 27, 2026 | 1,594.00 | 1,598.00 | 1,573.00 | 1,590.00 | 1,590.00 | -0.25% | 156,700 |
| Jan 26, 2026 | 1,615.00 | 1,616.00 | 1,594.00 | 1,594.00 | 1,594.00 | -2.39% | 174,100 |
| Jan 23, 2026 | 1,640.00 | 1,644.00 | 1,600.00 | 1,633.00 | 1,633.00 | -0.73% | 214,400 |
| Jan 22, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,645.00 | 1,645.00 | 2.05% | 104,000 |
| Jan 21, 2026 | 1,600.00 | 1,616.00 | 1,592.00 | 1,612.00 | 1,612.00 | -0.68% | 133,100 |
| Jan 20, 2026 | 1,635.00 | 1,636.00 | 1,619.00 | 1,623.00 | 1,623.00 | -0.49% | 112,100 |
| Jan 19, 2026 | 1,643.00 | 1,645.00 | 1,611.00 | 1,631.00 | 1,631.00 | -0.85% | 178,300 |
| Jan 16, 2026 | 1,632.00 | 1,648.00 | 1,616.00 | 1,645.00 | 1,645.00 | 0.55% | 231,700 |
| Jan 15, 2026 | 1,624.00 | 1,643.00 | 1,621.00 | 1,636.00 | 1,636.00 | 0.62% | 186,300 |
| Jan 14, 2026 | 1,618.00 | 1,630.00 | 1,605.00 | 1,626.00 | 1,626.00 | 0.74% | 159,000 |
| Jan 13, 2026 | 1,621.00 | 1,628.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 146,000 |
| Jan 9, 2026 | 1,596.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,599.00 | 0.57% | 111,800 |
| Jan 8, 2026 | 1,593.00 | 1,607.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.31% | 105,700 |
| Jan 7, 2026 | 1,592.00 | 1,613.00 | 1,584.00 | 1,595.00 | 1,595.00 | -0.75% | 157,800 |
| Jan 6, 2026 | 1,603.00 | 1,634.00 | 1,603.00 | 1,607.00 | 1,607.00 | 0.37% | 175,500 |
| Jan 5, 2026 | 1,593.00 | 1,606.00 | 1,581.00 | 1,601.00 | 1,601.00 | 0.95% | 133,100 |
| Dec 30, 2025 | 1,591.00 | 1,629.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.31% | 127,400 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,591.00 | 1,591.00 | 0.19% | 76,100 |
| Dec 26, 2025 | 1,602.00 | 1,617.00 | 1,579.00 | 1,588.00 | 1,588.00 | -0.31% | 68,300 |
| Dec 25, 2025 | 1,588.00 | 1,598.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1.21% | 66,000 |
| Dec 24, 2025 | 1,551.00 | 1,594.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.64% | 167,300 |
| Dec 23, 2025 | 1,566.00 | 1,573.00 | 1,548.00 | 1,564.00 | 1,564.00 | 0.32% | 73,500 |
| Dec 22, 2025 | 1,555.00 | 1,564.00 | 1,533.00 | 1,559.00 | 1,559.00 | 1.50% | 115,500 |
| Dec 19, 2025 | 1,526.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.26% | 103,000 |
| Dec 18, 2025 | 1,526.00 | 1,542.00 | 1,516.00 | 1,540.00 | 1,540.00 | 1.18% | 104,800 |
| Dec 17, 2025 | 1,526.00 | 1,526.00 | 1,498.00 | 1,522.00 | 1,522.00 | 0.79% | 128,500 |
| Dec 16, 2025 | 1,549.00 | 1,549.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.77% | 84,600 |
| Dec 15, 2025 | 1,541.00 | 1,554.00 | 1,536.00 | 1,553.00 | 1,553.00 | -0.45% | 129,100 |
| Dec 12, 2025 | 1,535.00 | 1,564.00 | 1,533.00 | 1,560.00 | 1,560.00 | 3.17% | 140,400 |
| Dec 11, 2025 | 1,540.00 | 1,540.00 | 1,511.00 | 1,512.00 | 1,512.00 | -1.50% | 74,000 |
| Dec 10, 2025 | 1,543.00 | 1,556.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.07% | 69,500 |
| Dec 9, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,536.00 | 1,536.00 | -0.78% | 86,400 |
| Dec 8, 2025 | 1,536.00 | 1,552.00 | 1,529.00 | 1,548.00 | 1,548.00 | 1.31% | 64,800 |
| Dec 5, 2025 | 1,536.00 | 1,546.00 | 1,524.00 | 1,528.00 | 1,528.00 | -1.16% | 65,900 |
| Dec 4, 2025 | 1,533.00 | 1,549.00 | 1,532.00 | 1,546.00 | 1,546.00 | 0.65% | 85,200 |
| Dec 3, 2025 | 1,546.00 | 1,548.00 | 1,528.00 | 1,536.00 | 1,536.00 | -0.78% | 92,200 |
| Dec 2, 2025 | 1,584.00 | 1,584.00 | 1,532.00 | 1,548.00 | 1,548.00 | -2.03% | 153,300 |
| Dec 1, 2025 | 1,602.00 | 1,623.00 | 1,573.00 | 1,580.00 | 1,580.00 | -0.63% | 242,400 |
| Nov 28, 2025 | 1,559.00 | 1,597.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.65% | 143,100 |
| Nov 27, 2025 | 1,532.00 | 1,561.00 | 1,532.00 | 1,549.00 | 1,549.00 | 1.51% | 97,000 |
| Nov 26, 2025 | 1,518.00 | 1,526.00 | 1,507.00 | 1,526.00 | 1,526.00 | 1.94% | 82,200 |
| Nov 25, 2025 | 1,492.00 | 1,507.00 | 1,482.00 | 1,497.00 | 1,497.00 | 1.01% | 91,200 |
| Nov 21, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,482.00 | 1,482.00 | 1.02% | 104,900 |
| Nov 20, 2025 | 1,459.00 | 1,475.00 | 1,454.00 | 1,467.00 | 1,467.00 | 1.73% | 68,300 |
| Nov 19, 2025 | 1,464.00 | 1,474.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.23% | 93,500 |
| Nov 18, 2025 | 1,457.00 | 1,467.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.48% | 104,700 |
| Nov 17, 2025 | 1,470.00 | 1,475.00 | 1,451.00 | 1,467.00 | 1,467.00 | -1.01% | 79,500 |
| Nov 14, 2025 | 1,465.00 | 1,485.00 | 1,462.00 | 1,482.00 | 1,482.00 | 0.75% | 74,400 |
| Nov 13, 2025 | 1,474.00 | 1,482.00 | 1,469.00 | 1,471.00 | 1,471.00 | - | 39,200 |
| Nov 12, 2025 | 1,452.00 | 1,475.00 | 1,452.00 | 1,471.00 | 1,471.00 | 1.66% | 71,900 |
| Nov 11, 2025 | 1,475.00 | 1,475.00 | 1,437.00 | 1,447.00 | 1,447.00 | -1.63% | 68,600 |
| Nov 10, 2025 | 1,455.00 | 1,472.00 | 1,450.00 | 1,471.00 | 1,471.00 | 1.73% | 84,100 |
| Nov 7, 2025 | 1,449.00 | 1,455.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.48% | 88,600 |
| Nov 6, 2025 | 1,453.00 | 1,472.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.83% | 60,300 |
| Nov 5, 2025 | 1,467.00 | 1,479.00 | 1,429.00 | 1,441.00 | 1,441.00 | -1.44% | 137,600 |
| Nov 4, 2025 | 1,452.00 | 1,493.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.76% | 146,700 |
| Oct 31, 2025 | 1,477.00 | 1,477.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.75% | 114,100 |
| Oct 30, 2025 | 1,433.00 | 1,478.00 | 1,431.00 | 1,462.00 | 1,462.00 | 2.17% | 280,900 |
| Oct 29, 2025 | 1,503.00 | 1,505.00 | 1,431.00 | 1,431.00 | 1,431.00 | -3.70% | 205,800 |
| Oct 28, 2025 | 1,546.00 | 1,546.00 | 1,484.00 | 1,486.00 | 1,486.00 | -4.01% | 89,700 |
| Oct 27, 2025 | 1,535.00 | 1,551.00 | 1,535.00 | 1,548.00 | 1,548.00 | 1.44% | 131,000 |
| Oct 24, 2025 | 1,512.00 | 1,527.00 | 1,507.00 | 1,526.00 | 1,526.00 | 0.66% | 57,900 |
| Oct 23, 2025 | 1,495.00 | 1,518.00 | 1,488.00 | 1,516.00 | 1,516.00 | 1.13% | 51,800 |
| Oct 22, 2025 | 1,498.00 | 1,506.00 | 1,489.00 | 1,499.00 | 1,499.00 | 0.74% | 75,200 |
| Oct 21, 2025 | 1,517.00 | 1,517.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.78% | 168,900 |
| Oct 20, 2025 | 1,515.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.81% | 57,000 |
| Oct 17, 2025 | 1,490.00 | 1,499.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.80% | 46,300 |
| Oct 16, 2025 | 1,515.00 | 1,515.00 | 1,491.00 | 1,500.00 | 1,500.00 | 0.27% | 49,600 |
| Oct 15, 2025 | 1,477.00 | 1,496.00 | 1,477.00 | 1,496.00 | 1,496.00 | 2.40% | 58,000 |
| Oct 14, 2025 | 1,455.00 | 1,486.00 | 1,455.00 | 1,461.00 | 1,461.00 | -1.42% | 94,300 |
| Oct 10, 2025 | 1,514.00 | 1,533.00 | 1,482.00 | 1,482.00 | 1,482.00 | -3.39% | 118,000 |
| Oct 9, 2025 | 1,521.00 | 1,534.00 | 1,512.00 | 1,534.00 | 1,534.00 | 1.05% | 100,200 |
| Oct 8, 2025 | 1,545.00 | 1,545.00 | 1,513.00 | 1,518.00 | 1,518.00 | -0.85% | 107,900 |
| Oct 7, 2025 | 1,523.00 | 1,540.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.20% | 118,800 |