Komori Corporation (TYO:6349)
Japan
· Delayed Price · Currency is JPY 1,516.00
+10.00 (0.66%)
Apr 28, 2026, 3:30 PM JST
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,510.00 | 1,516.00 | 1,505.00 | 1,516.00 | 1,516.00 | 0.66% | 124,900 |
| Apr 27, 2026 | 1,540.00 | 1,543.00 | 1,493.00 | 1,506.00 | 1,506.00 | -2.90% | 259,100 |
| Apr 24, 2026 | 1,595.00 | 1,601.00 | 1,537.00 | 1,551.00 | 1,551.00 | -2.88% | 172,600 |
| Apr 23, 2026 | 1,603.00 | 1,608.00 | 1,583.00 | 1,597.00 | 1,597.00 | -0.37% | 132,800 |
| Apr 22, 2026 | 1,603.00 | 1,610.00 | 1,592.00 | 1,603.00 | 1,603.00 | -0.68% | 90,500 |
| Apr 21, 2026 | 1,606.00 | 1,622.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.12% | 152,300 |
| Apr 20, 2026 | 1,623.00 | 1,623.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.43% | 48,600 |
| Apr 17, 2026 | 1,614.00 | 1,623.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.50% | 85,500 |
| Apr 16, 2026 | 1,612.00 | 1,629.00 | 1,610.00 | 1,611.00 | 1,611.00 | 0.37% | 70,500 |
| Apr 15, 2026 | 1,625.00 | 1,635.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.62% | 78,800 |
| Apr 14, 2026 | 1,626.00 | 1,635.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.43% | 74,800 |
| Apr 13, 2026 | 1,625.00 | 1,637.00 | 1,614.00 | 1,622.00 | 1,622.00 | -0.86% | 120,600 |
| Apr 10, 2026 | 1,640.00 | 1,648.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.12% | 96,000 |
| Apr 9, 2026 | 1,662.00 | 1,662.00 | 1,632.00 | 1,634.00 | 1,634.00 | 0.18% | 102,800 |
| Apr 8, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,631.00 | 1,631.00 | 0.87% | 114,700 |
| Apr 7, 2026 | 1,620.00 | 1,624.00 | 1,607.00 | 1,617.00 | 1,617.00 | 0.68% | 62,200 |
| Apr 6, 2026 | 1,615.00 | 1,623.00 | 1,605.00 | 1,606.00 | 1,606.00 | -0.56% | 63,400 |
| Apr 3, 2026 | 1,610.00 | 1,619.00 | 1,604.00 | 1,615.00 | 1,615.00 | 1.06% | 61,400 |
| Apr 2, 2026 | 1,606.00 | 1,630.00 | 1,585.00 | 1,598.00 | 1,598.00 | 0.31% | 99,500 |
| Apr 1, 2026 | 1,582.00 | 1,593.00 | 1,569.00 | 1,593.00 | 1,593.00 | 4.19% | 103,000 |
| Mar 31, 2026 | 1,530.00 | 1,562.00 | 1,526.00 | 1,529.00 | 1,529.00 | - | 153,600 |
| Mar 30, 2026 | 1,489.00 | 1,534.00 | 1,483.00 | 1,529.00 | 1,529.00 | -4.79% | 184,200 |
| Mar 27, 2026 | 1,602.00 | 1,613.00 | 1,591.00 | 1,606.00 | 1,571.00 | 0.12% | 224,500 |
| Mar 26, 2026 | 1,612.00 | 1,617.00 | 1,587.00 | 1,604.00 | 1,569.04 | -0.37% | 82,300 |
| Mar 25, 2026 | 1,619.00 | 1,624.00 | 1,601.00 | 1,610.00 | 1,574.91 | 1.58% | 158,000 |
| Mar 24, 2026 | 1,593.00 | 1,593.00 | 1,570.00 | 1,585.00 | 1,550.46 | 1.67% | 152,100 |
| Mar 23, 2026 | 1,576.00 | 1,576.00 | 1,533.00 | 1,559.00 | 1,525.02 | -2.99% | 174,900 |
| Mar 19, 2026 | 1,642.00 | 1,643.00 | 1,607.00 | 1,607.00 | 1,571.98 | -4.00% | 150,400 |
| Mar 18, 2026 | 1,652.00 | 1,676.00 | 1,652.00 | 1,674.00 | 1,637.52 | 1.33% | 67,000 |
| Mar 17, 2026 | 1,664.00 | 1,670.00 | 1,641.00 | 1,652.00 | 1,616.00 | 0.79% | 76,600 |
| Mar 16, 2026 | 1,638.00 | 1,648.00 | 1,626.00 | 1,639.00 | 1,603.28 | 0.74% | 92,300 |
| Mar 13, 2026 | 1,618.00 | 1,645.00 | 1,611.00 | 1,627.00 | 1,591.54 | -1.39% | 148,300 |
| Mar 12, 2026 | 1,670.00 | 1,670.00 | 1,638.00 | 1,650.00 | 1,614.04 | -1.79% | 124,400 |
| Mar 11, 2026 | 1,681.00 | 1,697.00 | 1,673.00 | 1,680.00 | 1,643.39 | 1.33% | 162,300 |
| Mar 10, 2026 | 1,661.00 | 1,673.00 | 1,642.00 | 1,658.00 | 1,621.87 | 2.28% | 136,600 |
| Mar 9, 2026 | 1,600.00 | 1,630.00 | 1,583.00 | 1,621.00 | 1,585.67 | -4.31% | 196,500 |
| Mar 6, 2026 | 1,693.00 | 1,698.00 | 1,665.00 | 1,694.00 | 1,657.08 | -0.18% | 114,400 |
| Mar 5, 2026 | 1,717.00 | 1,719.00 | 1,681.00 | 1,697.00 | 1,660.02 | 3.16% | 165,800 |
| Mar 4, 2026 | 1,698.00 | 1,700.00 | 1,617.00 | 1,645.00 | 1,609.15 | -4.91% | 242,500 |
| Mar 3, 2026 | 1,785.00 | 1,788.00 | 1,722.00 | 1,730.00 | 1,692.30 | -3.67% | 154,700 |
| Mar 2, 2026 | 1,766.00 | 1,809.00 | 1,747.00 | 1,796.00 | 1,756.86 | -1.21% | 220,000 |
| Feb 27, 2026 | 1,790.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,778.38 | 2.19% | 151,500 |
| Feb 26, 2026 | 1,783.00 | 1,793.00 | 1,772.00 | 1,779.00 | 1,740.23 | 0.28% | 152,700 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,764.00 | 1,774.00 | 1,735.34 | -0.17% | 109,100 |
| Feb 24, 2026 | 1,755.00 | 1,778.00 | 1,735.00 | 1,777.00 | 1,738.27 | 2.42% | 112,200 |
| Feb 20, 2026 | 1,751.00 | 1,753.00 | 1,721.00 | 1,735.00 | 1,697.19 | -1.70% | 100,900 |
| Feb 19, 2026 | 1,756.00 | 1,771.00 | 1,751.00 | 1,765.00 | 1,726.53 | 0.91% | 83,800 |
| Feb 18, 2026 | 1,738.00 | 1,760.00 | 1,736.00 | 1,749.00 | 1,710.88 | 1.69% | 97,000 |
| Feb 17, 2026 | 1,733.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,682.52 | -1.21% | 103,500 |
| Feb 16, 2026 | 1,737.00 | 1,741.00 | 1,714.00 | 1,741.00 | 1,703.06 | 0.81% | 242,000 |
| Feb 13, 2026 | 1,781.00 | 1,783.00 | 1,721.00 | 1,727.00 | 1,689.36 | -3.03% | 121,400 |
| Feb 12, 2026 | 1,771.00 | 1,786.00 | 1,766.00 | 1,781.00 | 1,742.19 | 0.56% | 144,000 |
| Feb 10, 2026 | 1,762.00 | 1,785.00 | 1,761.00 | 1,771.00 | 1,732.40 | 0.23% | 117,300 |
| Feb 9, 2026 | 1,788.00 | 1,790.00 | 1,744.00 | 1,767.00 | 1,728.49 | 1.61% | 145,600 |
| Feb 6, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,739.00 | 1,701.10 | 0.06% | 117,400 |
| Feb 5, 2026 | 1,759.00 | 1,759.00 | 1,732.00 | 1,738.00 | 1,700.12 | -0.06% | 117,000 |
| Feb 4, 2026 | 1,713.00 | 1,762.00 | 1,713.00 | 1,739.00 | 1,701.10 | 1.28% | 164,800 |
| Feb 3, 2026 | 1,695.00 | 1,726.00 | 1,693.00 | 1,717.00 | 1,679.58 | 3.31% | 168,800 |
| Feb 2, 2026 | 1,674.00 | 1,711.00 | 1,662.00 | 1,662.00 | 1,625.78 | -0.66% | 225,000 |
| Jan 30, 2026 | 1,669.00 | 1,690.00 | 1,633.00 | 1,673.00 | 1,636.54 | 7.73% | 497,300 |
| Jan 29, 2026 | 1,573.00 | 1,579.00 | 1,525.00 | 1,553.00 | 1,519.16 | -1.27% | 257,200 |
| Jan 28, 2026 | 1,582.00 | 1,582.00 | 1,553.00 | 1,573.00 | 1,538.72 | -1.07% | 169,300 |
| Jan 27, 2026 | 1,594.00 | 1,598.00 | 1,573.00 | 1,590.00 | 1,555.35 | -0.25% | 156,700 |
| Jan 26, 2026 | 1,615.00 | 1,616.00 | 1,594.00 | 1,594.00 | 1,559.26 | -2.39% | 174,100 |
| Jan 23, 2026 | 1,640.00 | 1,644.00 | 1,600.00 | 1,633.00 | 1,597.41 | -0.73% | 214,400 |
| Jan 22, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,645.00 | 1,609.15 | 2.05% | 104,000 |
| Jan 21, 2026 | 1,600.00 | 1,616.00 | 1,592.00 | 1,612.00 | 1,576.87 | -0.68% | 133,100 |
| Jan 20, 2026 | 1,635.00 | 1,636.00 | 1,619.00 | 1,623.00 | 1,587.63 | -0.49% | 112,100 |
| Jan 19, 2026 | 1,643.00 | 1,645.00 | 1,611.00 | 1,631.00 | 1,595.46 | -0.85% | 178,300 |
| Jan 16, 2026 | 1,632.00 | 1,648.00 | 1,616.00 | 1,645.00 | 1,609.15 | 0.55% | 231,700 |
| Jan 15, 2026 | 1,624.00 | 1,643.00 | 1,621.00 | 1,636.00 | 1,600.35 | 0.62% | 186,300 |
| Jan 14, 2026 | 1,618.00 | 1,630.00 | 1,605.00 | 1,626.00 | 1,590.56 | 0.74% | 159,000 |
| Jan 13, 2026 | 1,621.00 | 1,628.00 | 1,599.00 | 1,614.00 | 1,578.83 | 0.94% | 146,000 |
| Jan 9, 2026 | 1,596.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,564.15 | 0.57% | 111,800 |
| Jan 8, 2026 | 1,593.00 | 1,607.00 | 1,584.00 | 1,590.00 | 1,555.35 | -0.31% | 105,700 |
| Jan 7, 2026 | 1,592.00 | 1,613.00 | 1,584.00 | 1,595.00 | 1,560.24 | -0.75% | 157,800 |
| Jan 6, 2026 | 1,603.00 | 1,634.00 | 1,603.00 | 1,607.00 | 1,571.98 | 0.37% | 175,500 |
| Jan 5, 2026 | 1,593.00 | 1,606.00 | 1,581.00 | 1,601.00 | 1,566.11 | 0.95% | 133,100 |
| Dec 30, 2025 | 1,591.00 | 1,629.00 | 1,586.00 | 1,586.00 | 1,551.44 | -0.31% | 127,400 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,591.00 | 1,556.33 | 0.19% | 76,100 |
| Dec 26, 2025 | 1,602.00 | 1,617.00 | 1,579.00 | 1,588.00 | 1,553.39 | -0.31% | 68,300 |
| Dec 25, 2025 | 1,588.00 | 1,598.00 | 1,577.00 | 1,593.00 | 1,558.28 | 1.21% | 66,000 |
| Dec 24, 2025 | 1,551.00 | 1,594.00 | 1,551.00 | 1,574.00 | 1,539.70 | 0.64% | 167,300 |
| Dec 23, 2025 | 1,566.00 | 1,573.00 | 1,548.00 | 1,564.00 | 1,529.92 | 0.32% | 73,500 |
| Dec 22, 2025 | 1,555.00 | 1,564.00 | 1,533.00 | 1,559.00 | 1,525.02 | 1.50% | 115,500 |
| Dec 19, 2025 | 1,526.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,502.53 | -0.26% | 103,000 |
| Dec 18, 2025 | 1,526.00 | 1,542.00 | 1,516.00 | 1,540.00 | 1,506.44 | 1.18% | 104,800 |
| Dec 17, 2025 | 1,526.00 | 1,526.00 | 1,498.00 | 1,522.00 | 1,488.83 | 0.79% | 128,500 |
| Dec 16, 2025 | 1,549.00 | 1,549.00 | 1,510.00 | 1,510.00 | 1,477.09 | -2.77% | 84,600 |
| Dec 15, 2025 | 1,541.00 | 1,554.00 | 1,536.00 | 1,553.00 | 1,519.16 | -0.45% | 129,100 |
| Dec 12, 2025 | 1,535.00 | 1,564.00 | 1,533.00 | 1,560.00 | 1,526.00 | 3.17% | 140,400 |
| Dec 11, 2025 | 1,540.00 | 1,540.00 | 1,511.00 | 1,512.00 | 1,479.05 | -1.50% | 74,000 |
| Dec 10, 2025 | 1,543.00 | 1,556.00 | 1,533.00 | 1,535.00 | 1,501.55 | -0.07% | 69,500 |
| Dec 9, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,536.00 | 1,502.53 | -0.78% | 86,400 |
| Dec 8, 2025 | 1,536.00 | 1,552.00 | 1,529.00 | 1,548.00 | 1,514.26 | 1.31% | 64,800 |
| Dec 5, 2025 | 1,536.00 | 1,546.00 | 1,524.00 | 1,528.00 | 1,494.70 | -1.16% | 65,900 |
| Dec 4, 2025 | 1,533.00 | 1,549.00 | 1,532.00 | 1,546.00 | 1,512.31 | 0.65% | 85,200 |
| Dec 3, 2025 | 1,546.00 | 1,548.00 | 1,528.00 | 1,536.00 | 1,502.53 | -0.78% | 92,200 |
| Dec 2, 2025 | 1,584.00 | 1,584.00 | 1,532.00 | 1,548.00 | 1,514.26 | -2.03% | 153,300 |
| Dec 1, 2025 | 1,602.00 | 1,623.00 | 1,573.00 | 1,580.00 | 1,545.57 | -0.63% | 242,400 |