Skip to main content
Komatsu Wall Industry Co., Ltd. (TYO:7949)
Japan flag Japan · Delayed Price · Currency is JPY
2,685.00
+243.00 (9.95%)
Apr 28, 2026, 3:30 PM JST

Komatsu Wall Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,601.002,704.002,601.002,685.002,685.009.95%380,400
Apr 27, 20262,425.002,451.002,415.002,442.002,442.000.12%121,400
Apr 24, 20262,448.002,458.002,417.002,439.002,439.00-0.41%103,000
Apr 23, 20262,457.002,459.002,429.002,449.002,449.00-0.77%100,600
Apr 22, 20262,504.002,509.002,456.002,468.002,468.00-1.67%123,600
Apr 21, 20262,540.002,550.002,503.002,510.002,510.00-1.49%87,200
Apr 20, 20262,570.002,570.002,537.002,548.002,548.000.04%51,400
Apr 17, 20262,561.002,571.002,542.002,547.002,547.00-0.86%69,100
Apr 16, 20262,593.002,593.002,553.002,569.002,569.00-0.12%74,200
Apr 15, 20262,578.002,611.002,558.002,572.002,572.000.16%60,300
Apr 14, 20262,590.002,603.002,564.002,568.002,568.00-0.08%57,600
Apr 13, 20262,600.002,613.002,559.002,570.002,570.00-1.91%100,600
Apr 10, 20262,678.002,693.002,612.002,620.002,620.00-1.13%62,500
Apr 9, 20262,704.002,704.002,650.002,650.002,650.00-1.71%37,200
Apr 8, 20262,687.002,708.002,684.002,696.002,696.001.66%47,100
Apr 7, 20262,653.002,670.002,635.002,652.002,652.000.84%27,500
Apr 6, 20262,626.002,651.002,626.002,630.002,630.000.15%25,200
Apr 3, 20262,624.002,645.002,624.002,626.002,626.00-0.42%36,700
Apr 2, 20262,661.002,705.002,624.002,637.002,637.00-0.60%52,300
Apr 1, 20262,620.002,663.002,620.002,653.002,653.002.83%63,600
Mar 31, 20262,585.002,615.002,572.002,580.002,580.00-1.04%83,400
Mar 30, 20262,561.002,621.002,550.002,607.002,607.00-4.37%108,300
Mar 27, 20262,723.002,742.002,702.002,726.002,661.000.11%84,800
Mar 26, 20262,750.002,769.002,698.002,723.002,658.07-0.77%63,000
Mar 25, 20262,726.002,758.002,726.002,744.002,678.571.33%48,500
Mar 24, 20262,716.002,716.002,685.002,708.002,643.432.19%59,100
Mar 23, 20262,680.002,680.002,622.002,650.002,586.81-2.29%108,200
Mar 19, 20262,742.002,754.002,712.002,712.002,647.33-2.87%61,200
Mar 18, 20262,750.002,792.002,739.002,792.002,725.432.95%42,300
Mar 17, 20262,731.002,744.002,712.002,712.002,647.330.04%35,800
Mar 16, 20262,720.002,737.002,702.002,711.002,646.36-0.33%42,000
Mar 13, 20262,710.002,744.002,706.002,720.002,655.14-0.69%52,800
Mar 12, 20262,791.002,792.002,730.002,739.002,673.69-2.70%72,000
Mar 11, 20262,859.002,859.002,815.002,815.002,747.880.21%42,500
Mar 10, 20262,817.002,836.002,794.002,809.002,742.021.52%45,900
Mar 9, 20262,752.002,770.002,706.002,767.002,701.02-2.26%105,800
Mar 6, 20262,840.002,840.002,799.002,831.002,763.50-1.22%56,700
Mar 5, 20262,870.002,905.002,843.002,866.002,797.662.39%69,500
Mar 4, 20262,843.002,864.002,745.002,799.002,732.26-3.22%127,900
Mar 3, 20262,992.002,992.002,890.002,892.002,823.04-3.34%81,700
Mar 2, 20263,000.003,030.002,961.002,992.002,920.66-2.22%63,900
Feb 27, 20262,972.003,060.002,958.003,060.002,987.043.90%79,500
Feb 26, 20262,955.002,972.002,940.002,945.002,874.78-0.30%52,000
Feb 25, 20262,958.002,972.002,949.002,954.002,883.56-0.07%34,400
Feb 24, 20262,901.002,970.002,891.002,956.002,885.521.90%61,200
Feb 20, 20262,943.002,944.002,901.002,901.002,831.83-2.09%55,200
Feb 19, 20262,952.002,965.002,920.002,963.002,892.351.37%51,000
Feb 18, 20262,932.002,939.002,914.002,923.002,853.30-0.27%52,800
Feb 17, 20262,975.002,975.002,916.002,931.002,861.11-1.38%59,500
Feb 16, 20262,962.002,974.002,937.002,972.002,901.130.47%43,200
Feb 13, 20263,000.003,020.002,957.002,958.002,887.47-2.05%49,200
Feb 12, 20262,985.003,035.002,967.003,020.002,947.991.89%60,300
Feb 10, 20262,959.002,981.002,945.002,964.002,893.330.71%42,500
Feb 9, 20262,944.002,953.002,916.002,943.002,872.831.59%54,200
Feb 6, 20262,900.002,905.002,868.002,897.002,827.92-0.10%42,600
Feb 5, 20262,900.002,905.002,874.002,900.002,830.850.90%45,900
Feb 4, 20262,846.002,901.002,842.002,874.002,805.470.88%65,600
Feb 3, 20262,830.002,861.002,811.002,849.002,781.071.64%58,100
Feb 2, 20262,839.002,860.002,803.002,803.002,736.16-1.13%73,700
Jan 30, 20262,804.002,864.002,797.002,835.002,767.401.21%101,500
Jan 29, 20262,814.002,822.002,775.002,801.002,734.21-0.64%84,400
Jan 28, 20262,870.002,870.002,810.002,819.002,751.78-2.59%69,800
Jan 27, 20262,873.002,896.002,854.002,894.002,824.991.08%75,000
Jan 26, 20262,921.002,921.002,863.002,863.002,794.73-3.08%104,500
Jan 23, 20262,975.002,985.002,932.002,954.002,883.560.07%68,400
Jan 22, 20262,890.002,958.002,890.002,952.002,881.612.15%51,600
Jan 21, 20262,888.002,899.002,872.002,890.002,821.09-0.38%48,300
Jan 20, 20262,936.002,939.002,890.002,901.002,831.830.45%52,500
Jan 19, 20262,905.002,905.002,851.002,888.002,819.14-1.37%97,000
Jan 16, 20262,921.002,930.002,901.002,928.002,858.180.58%50,900
Jan 15, 20262,857.002,915.002,850.002,911.002,841.592.14%44,700
Jan 14, 20262,850.002,875.002,833.002,850.002,782.040.21%71,200
Jan 13, 20262,867.002,867.002,827.002,844.002,776.190.60%71,100
Jan 9, 20262,814.002,827.002,802.002,827.002,759.591.14%42,900
Jan 8, 20262,796.002,820.002,787.002,795.002,728.35-52,200
Jan 7, 20262,781.002,816.002,765.002,795.002,728.350.58%52,200
Jan 6, 20262,750.002,787.002,750.002,779.002,712.741.05%53,100
Jan 5, 20262,767.002,775.002,736.002,750.002,684.430.18%81,300
Dec 30, 20252,750.002,765.002,738.002,745.002,679.550.11%43,000
Dec 29, 20252,697.002,742.002,684.002,742.002,676.622.12%64,800
Dec 26, 20252,682.002,692.002,670.002,685.002,620.980.26%33,200
Dec 25, 20252,670.002,685.002,667.002,678.002,614.140.49%20,900
Dec 24, 20252,678.002,689.002,662.002,665.002,601.45-0.41%30,200
Dec 23, 20252,676.002,690.002,666.002,676.002,612.19-26,400
Dec 22, 20252,687.002,692.002,666.002,676.002,612.190.11%36,800
Dec 19, 20252,632.002,673.002,630.002,673.002,609.261.56%50,300
Dec 18, 20252,613.002,633.002,604.002,632.002,569.241.23%39,600
Dec 17, 20252,613.002,620.002,591.002,600.002,538.00-0.50%32,300
Dec 16, 20252,620.002,626.002,609.002,613.002,550.69-0.23%25,900
Dec 15, 20252,580.002,619.002,580.002,619.002,556.551.24%33,900
Dec 12, 20252,579.002,588.002,575.002,587.002,525.311.05%47,500
Dec 11, 20252,622.002,622.002,548.002,560.002,498.96-2.18%135,300
Dec 10, 20252,580.002,617.002,580.002,617.002,554.601.75%56,800
Dec 9, 20252,592.002,609.002,566.002,572.002,510.67-1.00%42,300
Dec 8, 20252,563.002,611.002,563.002,598.002,536.051.80%39,900
Dec 5, 20252,575.002,585.002,546.002,552.002,491.15-1.20%43,600
Dec 4, 20252,562.002,593.002,562.002,583.002,521.410.27%30,300
Dec 3, 20252,575.002,589.002,569.002,576.002,514.58-0.35%35,600
Dec 2, 20252,600.002,609.002,577.002,585.002,523.36-0.50%42,400
Dec 1, 20252,647.002,647.002,593.002,598.002,536.05-1.96%45,000