Skip to main content
Komatsu Wall Industry Co., Ltd. (TYO:7949)
Japan flag Japan · Delayed Price · Currency is JPY
2,767.00
-64.00 (-2.26%)
At close: Mar 9, 2026

Komatsu Wall Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,752.002,770.002,706.002,767.002,767.00-2.26%105,800
Mar 6, 20262,840.002,840.002,799.002,831.002,831.00-1.22%56,700
Mar 5, 20262,870.002,905.002,843.002,866.002,866.002.39%69,500
Mar 4, 20262,843.002,864.002,745.002,799.002,799.00-3.22%127,900
Mar 3, 20262,992.002,992.002,890.002,892.002,892.00-3.34%81,700
Mar 2, 20263,000.003,030.002,961.002,992.002,992.00-2.22%63,900
Feb 27, 20262,972.003,060.002,958.003,060.003,060.003.90%79,500
Feb 26, 20262,955.002,972.002,940.002,945.002,945.00-0.30%52,000
Feb 25, 20262,958.002,972.002,949.002,954.002,954.00-0.07%34,400
Feb 24, 20262,901.002,970.002,891.002,956.002,956.001.90%61,200
Feb 20, 20262,943.002,944.002,901.002,901.002,901.00-2.09%55,200
Feb 19, 20262,952.002,965.002,920.002,963.002,963.001.37%51,000
Feb 18, 20262,932.002,939.002,914.002,923.002,923.00-0.27%52,800
Feb 17, 20262,975.002,975.002,916.002,931.002,931.00-1.38%59,500
Feb 16, 20262,962.002,974.002,937.002,972.002,972.000.47%43,200
Feb 13, 20263,000.003,020.002,957.002,958.002,958.00-2.05%49,200
Feb 12, 20262,985.003,035.002,967.003,020.003,020.001.89%60,300
Feb 10, 20262,959.002,981.002,945.002,964.002,964.000.71%42,500
Feb 9, 20262,944.002,953.002,916.002,943.002,943.001.59%54,200
Feb 6, 20262,900.002,905.002,868.002,897.002,897.00-0.10%42,600
Feb 5, 20262,900.002,905.002,874.002,900.002,900.000.90%45,900
Feb 4, 20262,846.002,901.002,842.002,874.002,874.000.88%65,600
Feb 3, 20262,830.002,861.002,811.002,849.002,849.001.64%58,100
Feb 2, 20262,839.002,860.002,803.002,803.002,803.00-1.13%73,700
Jan 30, 20262,804.002,864.002,797.002,835.002,835.001.21%101,500
Jan 29, 20262,814.002,822.002,775.002,801.002,801.00-0.64%84,400
Jan 28, 20262,870.002,870.002,810.002,819.002,819.00-2.59%69,800
Jan 27, 20262,873.002,896.002,854.002,894.002,894.001.08%75,000
Jan 26, 20262,921.002,921.002,863.002,863.002,863.00-3.08%104,500
Jan 23, 20262,975.002,985.002,932.002,954.002,954.000.07%68,400
Jan 22, 20262,890.002,958.002,890.002,952.002,952.002.15%51,600
Jan 21, 20262,888.002,899.002,872.002,890.002,890.00-0.38%48,300
Jan 20, 20262,936.002,939.002,890.002,901.002,901.000.45%52,500
Jan 19, 20262,905.002,905.002,851.002,888.002,888.00-1.37%97,000
Jan 16, 20262,921.002,930.002,901.002,928.002,928.000.58%50,900
Jan 15, 20262,857.002,915.002,850.002,911.002,911.002.14%44,700
Jan 14, 20262,850.002,875.002,833.002,850.002,850.000.21%71,200
Jan 13, 20262,867.002,867.002,827.002,844.002,844.000.60%71,100
Jan 9, 20262,814.002,827.002,802.002,827.002,827.001.14%42,900
Jan 8, 20262,796.002,820.002,787.002,795.002,795.00-52,200
Jan 7, 20262,781.002,816.002,765.002,795.002,795.000.58%52,200
Jan 6, 20262,750.002,787.002,750.002,779.002,779.001.05%53,100
Jan 5, 20262,767.002,775.002,736.002,750.002,750.000.18%81,300
Dec 30, 20252,750.002,765.002,738.002,745.002,745.000.11%43,000
Dec 29, 20252,697.002,742.002,684.002,742.002,742.002.12%64,800
Dec 26, 20252,682.002,692.002,670.002,685.002,685.000.26%33,200
Dec 25, 20252,670.002,685.002,667.002,678.002,678.000.49%20,900
Dec 24, 20252,678.002,689.002,662.002,665.002,665.00-0.41%30,200
Dec 23, 20252,676.002,690.002,666.002,676.002,676.00-26,400
Dec 22, 20252,687.002,692.002,666.002,676.002,676.000.11%36,800
Dec 19, 20252,632.002,673.002,630.002,673.002,673.001.56%50,300
Dec 18, 20252,613.002,633.002,604.002,632.002,632.001.23%39,600
Dec 17, 20252,613.002,620.002,591.002,600.002,600.00-0.50%32,300
Dec 16, 20252,620.002,626.002,609.002,613.002,613.00-0.23%25,900
Dec 15, 20252,580.002,619.002,580.002,619.002,619.001.24%33,900
Dec 12, 20252,579.002,588.002,575.002,587.002,587.001.05%47,500
Dec 11, 20252,622.002,622.002,548.002,560.002,560.00-2.18%135,300
Dec 10, 20252,580.002,617.002,580.002,617.002,617.001.75%56,800
Dec 9, 20252,592.002,609.002,566.002,572.002,572.00-1.00%42,300
Dec 8, 20252,563.002,611.002,563.002,598.002,598.001.80%39,900
Dec 5, 20252,575.002,585.002,546.002,552.002,552.00-1.20%43,600
Dec 4, 20252,562.002,593.002,562.002,583.002,583.000.27%30,300
Dec 3, 20252,575.002,589.002,569.002,576.002,576.00-0.35%35,600
Dec 2, 20252,600.002,609.002,577.002,585.002,585.00-0.50%42,400
Dec 1, 20252,647.002,647.002,593.002,598.002,598.00-1.96%45,000
Nov 28, 20252,637.002,651.002,629.002,650.002,650.000.49%31,100
Nov 27, 20252,635.002,643.002,628.002,637.002,637.000.38%34,000
Nov 26, 20252,635.002,635.002,616.002,627.002,627.000.54%37,100
Nov 25, 20252,645.002,646.002,600.002,613.002,613.00-1.28%52,600
Nov 21, 20252,555.002,647.002,555.002,647.002,647.002.40%62,700
Nov 20, 20252,582.002,603.002,577.002,585.002,585.000.58%57,000
Nov 19, 20252,555.002,575.002,533.002,570.002,570.000.59%40,500
Nov 18, 20252,598.002,612.002,545.002,555.002,555.00-2.26%75,600
Nov 17, 20252,592.002,620.002,577.002,614.002,614.002.67%103,700
Nov 14, 20252,550.002,559.002,539.002,546.002,546.00-0.43%35,600
Nov 13, 20252,560.002,570.002,551.002,557.002,557.000.55%28,000
Nov 12, 20252,520.002,555.002,519.002,543.002,543.000.83%42,500
Nov 11, 20252,524.002,536.002,502.002,522.002,522.00-0.08%37,800
Nov 10, 20252,539.002,540.002,511.002,524.002,524.000.12%34,500
Nov 7, 20252,515.002,525.002,495.002,521.002,521.000.24%30,300
Nov 6, 20252,499.002,529.002,483.002,515.002,515.000.84%45,700
Nov 5, 20252,487.002,498.002,448.002,494.002,494.000.12%108,300
Nov 4, 20252,480.002,515.002,463.002,491.002,491.000.08%67,800
Oct 31, 20252,476.002,509.002,440.002,489.002,489.00-1.46%187,200
Oct 30, 20252,510.002,531.002,493.002,526.002,526.001.69%207,200
Oct 29, 20252,522.002,529.002,484.002,484.002,484.00-1.39%91,300
Oct 28, 20252,585.002,585.002,512.002,519.002,519.00-2.48%69,400
Oct 27, 20252,578.002,590.002,574.002,583.002,583.000.94%46,700
Oct 24, 20252,562.002,568.002,550.002,559.002,559.000.43%22,400
Oct 23, 20252,540.002,561.002,538.002,548.002,548.000.16%29,900
Oct 22, 20252,521.002,546.002,521.002,544.002,544.000.95%39,200
Oct 21, 20252,542.002,548.002,520.002,520.002,520.00-0.94%33,800
Oct 20, 20252,539.002,544.002,524.002,544.002,544.001.52%36,900
Oct 17, 20252,504.002,514.002,495.002,506.002,506.00-0.48%29,700
Oct 16, 20252,519.002,519.002,502.002,518.002,518.000.08%27,700
Oct 15, 20252,480.002,518.002,473.002,516.002,516.001.94%49,800
Oct 14, 20252,432.002,480.002,431.002,468.002,468.00-0.16%84,000
Oct 10, 20252,500.002,501.002,467.002,472.002,472.00-1.55%65,100
Oct 9, 20252,508.002,517.002,503.002,511.002,511.000.12%27,200
Oct 8, 20252,534.002,554.002,508.002,508.002,508.00-1.18%36,200