KOMATSU MATERE Co., Ltd. 3580
TSE · Japan · Process Industries
¥718.00-14.00 (-1.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥718.00 | -1.91% | ¥728.00 | ¥740.00 | ¥717.00 | 167.80K |
| 2026-10-01 | ¥732.00 | -1.74% | ¥741.00 | ¥743.00 | ¥732.00 | 73.60K |
| 2026-09-30 | ¥745.00 | +0.68% | ¥744.00 | ¥749.00 | ¥740.00 | 72.70K |
| 2026-09-29 | ¥740.00 | -3.39% | ¥750.00 | ¥751.00 | ¥739.00 | 51.30K |
| 2026-09-28 | ¥766.00 | +0.39% | ¥769.00 | ¥769.00 | ¥761.00 | 46.30K |
| 2026-09-25 | ¥763.00 | +0.66% | ¥758.00 | ¥767.00 | ¥758.00 | 45.20K |
| 2026-09-24 | ¥758.00 | -0.39% | ¥763.00 | ¥765.00 | ¥755.00 | 46.40K |
| 2026-09-18 | ¥761.00 | -0.65% | ¥766.00 | ¥766.00 | ¥758.00 | 44.80K |
| 2026-09-17 | ¥766.00 | 0.00% | ¥765.00 | ¥770.00 | ¥762.00 | 37.10K |
| 2026-09-16 | ¥766.00 | +0.79% | ¥760.00 | ¥770.00 | ¥760.00 | 75.00K |
| 2026-09-15 | ¥760.00 | +1.06% | ¥755.00 | ¥762.00 | ¥754.00 | 48.70K |
| 2026-09-14 | ¥752.00 | +1.35% | ¥740.00 | ¥755.00 | ¥740.00 | 61.10K |
| 2026-09-11 | ¥742.00 | -1.20% | ¥740.00 | ¥749.00 | ¥738.00 | 42.30K |
| 2026-09-10 | ¥751.00 | +1.35% | ¥740.00 | ¥753.00 | ¥740.00 | 69.70K |
| 2026-09-09 | ¥741.00 | -0.94% | ¥744.00 | ¥747.00 | ¥741.00 | 32.40K |
| 2026-09-08 | ¥748.00 | -1.45% | ¥752.00 | ¥754.00 | ¥746.00 | 38.10K |
| 2026-09-07 | ¥759.00 | +0.13% | ¥758.00 | ¥763.00 | ¥757.00 | 68.10K |
| 2026-09-04 | ¥758.00 | -0.79% | ¥762.00 | ¥762.00 | ¥754.00 | 57.40K |
| 2026-09-03 | ¥764.00 | +0.79% | ¥759.00 | ¥774.00 | ¥759.00 | 89.30K |
| 2026-09-02 | ¥758.00 | -2.07% | ¥765.00 | ¥765.00 | ¥757.00 | 51.10K |
| 2026-09-01 | ¥774.00 | +0.78% | ¥762.00 | ¥774.00 | ¥762.00 | 57.70K |
| 2026-08-31 | ¥768.00 | +0.39% | ¥763.00 | ¥769.00 | ¥762.00 | 38.10K |
| 2026-08-28 | ¥765.00 | -0.65% | ¥770.00 | ¥770.00 | ¥761.00 | 41.40K |
| 2026-08-27 | ¥770.00 | +0.79% | ¥761.00 | ¥775.00 | ¥761.00 | 76.70K |
| 2026-08-26 | ¥764.00 | -0.39% | ¥767.00 | ¥768.00 | ¥762.00 | 41.30K |
| 2026-08-25 | ¥767.00 | +1.19% | ¥763.00 | ¥770.00 | ¥763.00 | 114.10K |
| 2026-08-24 | ¥758.00 | -0.39% | ¥764.00 | ¥772.00 | ¥757.00 | 70.20K |
| 2026-08-21 | ¥761.00 | +0.66% | ¥755.00 | ¥763.00 | ¥748.00 | 54.20K |
| 2026-08-20 | ¥756.00 | +0.67% | ¥747.00 | ¥756.00 | ¥747.00 | 30.20K |
| 2026-08-19 | ¥751.00 | -0.79% | ¥754.00 | ¥756.00 | ¥747.00 | 42.40K |
| 2026-08-18 | ¥757.00 | +0.66% | ¥752.00 | ¥763.00 | ¥752.00 | 115.00K |
| 2026-08-17 | ¥752.00 | -0.53% | ¥753.00 | ¥759.00 | ¥750.00 | 40.10K |
| 2026-08-14 | ¥756.00 | +1.34% | ¥743.00 | ¥757.00 | ¥741.00 | 75.50K |
| 2026-08-13 | ¥746.00 | -0.13% | ¥746.00 | ¥752.00 | ¥740.00 | 50.70K |
| 2026-08-12 | ¥747.00 | +0.40% | ¥749.00 | ¥749.00 | ¥740.00 | 55.50K |
| 2026-08-10 | ¥744.00 | +1.22% | ¥735.00 | ¥747.00 | ¥732.00 | 54.90K |
| 2026-08-07 | ¥735.00 | 0.00% | ¥735.00 | ¥739.00 | ¥731.00 | 34.60K |
| 2026-08-06 | ¥735.00 | +1.24% | ¥730.00 | ¥735.00 | ¥729.00 | 42.80K |
| 2026-08-05 | ¥726.00 | -0.55% | ¥726.00 | ¥734.00 | ¥725.00 | 59.40K |
| 2026-08-04 | ¥730.00 | +2.67% | ¥712.00 | ¥735.00 | ¥710.00 | 159.60K |
| 2026-08-03 | ¥711.00 | +0.14% | ¥718.00 | ¥723.00 | ¥705.00 | 82.50K |
| 2026-07-31 | ¥710.00 | -1.39% | ¥723.00 | ¥738.00 | ¥708.00 | 101.50K |
| 2026-07-30 | ¥720.00 | -0.69% | ¥720.00 | ¥729.00 | ¥711.00 | 86.80K |
| 2026-07-29 | ¥725.00 | +0.55% | ¥729.00 | ¥729.00 | ¥711.00 | 78.70K |
| 2026-07-28 | ¥721.00 | -2.83% | ¥741.00 | ¥741.00 | ¥720.00 | 96.70K |
| 2026-07-27 | ¥742.00 | +2.06% | ¥729.00 | ¥742.00 | ¥729.00 | 104.10K |
| 2026-07-24 | ¥727.00 | -0.55% | ¥725.00 | ¥733.00 | ¥720.00 | 47.30K |
| 2026-07-23 | ¥731.00 | +0.83% | ¥729.00 | ¥734.00 | ¥725.00 | 64.20K |
| 2026-07-22 | ¥725.00 | +0.42% | ¥725.00 | ¥728.00 | ¥719.00 | 27.00K |
| 2026-07-21 | ¥722.00 | +0.56% | ¥726.00 | ¥728.00 | ¥722.00 | 24.50K |
| 2026-07-17 | ¥718.00 | -1.24% | ¥721.00 | ¥736.00 | ¥698.00 | 239.10K |
| 2026-07-16 | ¥727.00 | -1.09% | ¥733.00 | ¥736.00 | ¥724.00 | 44.20K |
| 2026-07-15 | ¥735.00 | +2.23% | ¥721.00 | ¥738.00 | ¥721.00 | 143.40K |
| 2026-07-14 | ¥719.00 | +0.28% | ¥721.00 | ¥728.00 | ¥718.00 | 69.00K |
| 2026-07-13 | ¥717.00 | -0.14% | ¥720.00 | ¥725.00 | ¥716.00 | 44.70K |
| 2026-07-10 | ¥718.00 | +0.56% | ¥721.00 | ¥721.00 | ¥716.00 | 59.50K |
| 2026-07-09 | ¥714.00 | +0.42% | ¥711.00 | ¥721.00 | ¥711.00 | 120.70K |
| 2026-07-08 | ¥711.00 | -0.28% | ¥720.00 | ¥720.00 | ¥711.00 | 74.70K |
| 2026-07-07 | ¥713.00 | -0.83% | ¥720.00 | ¥725.00 | ¥713.00 | 54.70K |
| 2026-07-06 | ¥719.00 | -0.42% | ¥722.00 | ¥730.00 | ¥719.00 | 62.50K |
| 2026-07-03 | ¥722.00 | +0.14% | ¥721.00 | ¥732.00 | ¥721.00 | 136.00K |
| 2026-07-02 | ¥721.00 | +1.69% | ¥708.00 | ¥731.00 | ¥705.00 | 99.80K |
| 2026-07-01 | ¥709.00 | +0.14% | ¥708.00 | ¥714.00 | ¥706.00 | 24.30K |
| 2026-06-30 | ¥708.00 | -0.70% | ¥716.00 | ¥716.00 | ¥707.00 | 18.90K |
| 2026-06-29 | ¥713.00 | +0.42% | ¥711.00 | ¥716.00 | ¥708.00 | 65.20K |
| 2026-06-26 | ¥710.00 | +0.57% | ¥711.00 | ¥713.00 | ¥707.00 | 23.10K |
| 2026-06-25 | ¥706.00 | +0.86% | ¥702.00 | ¥711.00 | ¥702.00 | 36.80K |
| 2026-06-24 | ¥700.00 | +0.29% | ¥698.00 | ¥709.00 | ¥698.00 | 22.60K |
| 2026-06-23 | ¥698.00 | -1.41% | ¥706.00 | ¥711.00 | ¥695.00 | 60.30K |
| 2026-06-22 | ¥708.00 | +0.43% | ¥706.00 | ¥713.00 | ¥703.00 | 71.60K |
| 2026-06-19 | ¥705.00 | -0.42% | ¥705.00 | ¥710.00 | ¥705.00 | 134.80K |
| 2026-06-18 | ¥708.00 | -0.84% | ¥707.00 | ¥713.00 | ¥706.00 | 39.20K |
| 2026-06-17 | ¥714.00 | +2.88% | ¥696.00 | ¥717.00 | ¥696.00 | 109.20K |
| 2026-06-16 | ¥694.00 | -0.57% | ¥700.00 | ¥700.00 | ¥690.00 | 34.50K |
| 2026-06-15 | ¥698.00 | 0.00% | ¥706.00 | ¥706.00 | ¥696.00 | 56.10K |
| 2026-06-12 | ¥698.00 | +1.60% | ¥689.00 | ¥700.00 | ¥687.00 | 102.50K |
| 2026-06-11 | ¥687.00 | -1.29% | ¥695.00 | ¥695.00 | ¥682.00 | 44.50K |
| 2026-06-10 | ¥696.00 | -0.14% | ¥696.00 | ¥699.00 | ¥691.00 | 54.70K |
| 2026-06-09 | ¥697.00 | +0.87% | ¥697.00 | ¥702.00 | ¥692.00 | 41.20K |
| 2026-06-08 | ¥691.00 | -1.85% | ¥690.00 | ¥697.00 | ¥688.00 | 69.70K |
| 2026-06-05 | ¥704.00 | +2.33% | ¥688.00 | ¥708.00 | ¥688.00 | 94.90K |
| 2026-06-04 | ¥688.00 | -1.15% | ¥695.00 | ¥698.00 | ¥685.00 | 38.70K |
| 2026-06-03 | ¥696.00 | +0.87% | ¥695.00 | ¥696.00 | ¥691.00 | 42.10K |
| 2026-06-02 | ¥690.00 | -0.14% | ¥691.00 | ¥699.00 | ¥681.00 | 121.40K |
| 2026-06-01 | ¥691.00 | -1.85% | ¥705.00 | ¥706.00 | ¥691.00 | 101.50K |
| 2026-05-29 | ¥704.00 | +0.28% | ¥702.00 | ¥709.00 | ¥700.00 | 42.30K |
| 2026-05-28 | ¥702.00 | -0.99% | ¥709.00 | ¥710.00 | ¥698.00 | 93.80K |
| 2026-05-27 | ¥709.00 | -0.56% | ¥713.00 | ¥713.00 | ¥704.00 | 68.70K |
| 2026-05-26 | ¥713.00 | +0.99% | ¥706.00 | ¥717.00 | ¥706.00 | 67.90K |
| 2026-05-25 | ¥706.00 | -1.67% | ¥718.00 | ¥722.00 | ¥706.00 | 64.20K |