Komaihaltec Inc. 5915
TSE · Japan · Producer Manufacturing
¥2,375.00-74.00 (-3.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,375.00 | -3.02% | ¥2,406.00 | ¥2,424.00 | ¥2,311.00 | 8.00K |
| 2026-09-30 | ¥2,449.00 | +1.16% | ¥2,421.00 | ¥2,467.00 | ¥2,412.00 | 1.80K |
| 2026-09-29 | ¥2,421.00 | -1.10% | ¥2,400.00 | ¥2,449.00 | ¥2,400.00 | 700 |
| 2026-09-28 | ¥2,448.00 | +0.74% | ¥2,430.00 | ¥2,449.00 | ¥2,410.00 | 1.30K |
| 2026-09-25 | ¥2,430.00 | -0.82% | ¥2,449.00 | ¥2,449.00 | ¥2,406.00 | 1.80K |
| 2026-09-24 | ¥2,450.00 | +0.08% | ¥2,449.00 | ¥2,457.00 | ¥2,424.00 | 2.90K |
| 2026-09-18 | ¥2,448.00 | +0.87% | ¥2,411.00 | ¥2,453.00 | ¥2,411.00 | 900 |
| 2026-09-17 | ¥2,427.00 | +0.21% | ¥2,399.00 | ¥2,448.00 | ¥2,399.00 | 3.00K |
| 2026-09-16 | ¥2,422.00 | +0.37% | ¥2,389.00 | ¥2,433.00 | ¥2,377.00 | 2.50K |
| 2026-09-15 | ¥2,413.00 | -0.04% | ¥2,413.00 | ¥2,443.00 | ¥2,390.00 | 2.40K |
| 2026-09-14 | ¥2,414.00 | +0.79% | ¥2,387.00 | ¥2,414.00 | ¥2,380.00 | 900 |
| 2026-09-11 | ¥2,395.00 | -0.99% | ¥2,419.00 | ¥2,419.00 | ¥2,381.00 | 2.40K |
| 2026-09-10 | ¥2,419.00 | -0.12% | ¥2,420.00 | ¥2,420.00 | ¥2,356.00 | 4.80K |
| 2026-09-09 | ¥2,422.00 | -1.50% | ¥2,459.00 | ¥2,459.00 | ¥2,422.00 | 2.10K |
| 2026-09-08 | ¥2,459.00 | -0.85% | ¥2,480.00 | ¥2,492.00 | ¥2,439.00 | 5.00K |
| 2026-09-07 | ¥2,480.00 | +1.06% | ¥2,432.00 | ¥2,480.00 | ¥2,424.00 | 5.90K |
| 2026-09-04 | ¥2,454.00 | +0.16% | ¥2,450.00 | ¥2,473.00 | ¥2,415.00 | 7.20K |
| 2026-09-03 | ¥2,450.00 | -0.97% | ¥2,474.00 | ¥2,474.00 | ¥2,428.00 | 2.50K |
| 2026-09-02 | ¥2,474.00 | -0.32% | ¥2,458.00 | ¥2,477.00 | ¥2,426.00 | 5.50K |
| 2026-09-01 | ¥2,482.00 | -0.12% | ¥2,462.00 | ¥2,483.00 | ¥2,459.00 | 3.00K |
| 2026-08-31 | ¥2,485.00 | +0.53% | ¥2,445.00 | ¥2,498.00 | ¥2,445.00 | 2.90K |
| 2026-08-28 | ¥2,472.00 | -0.72% | ¥2,460.00 | ¥2,489.00 | ¥2,460.00 | 1.10K |
| 2026-08-27 | ¥2,490.00 | +0.85% | ¥2,447.00 | ¥2,490.00 | ¥2,447.00 | 1.80K |
| 2026-08-26 | ¥2,469.00 | +0.49% | ¥2,457.00 | ¥2,469.00 | ¥2,409.00 | 10.00K |
| 2026-08-25 | ¥2,457.00 | -0.12% | ¥2,485.00 | ¥2,485.00 | ¥2,455.00 | 1.30K |
| 2026-08-24 | ¥2,460.00 | +4.68% | ¥2,400.00 | ¥2,479.00 | ¥2,400.00 | 29.80K |
| 2026-08-21 | ¥2,350.00 | +0.21% | ¥2,312.00 | ¥2,360.00 | ¥2,312.00 | 3.60K |
| 2026-08-20 | ¥2,345.00 | +0.21% | ¥2,305.00 | ¥2,346.00 | ¥2,301.00 | 4.60K |
| 2026-08-19 | ¥2,340.00 | -0.68% | ¥2,338.00 | ¥2,356.00 | ¥2,303.00 | 4.60K |
| 2026-08-18 | ¥2,356.00 | -3.56% | ¥2,393.00 | ¥2,410.00 | ¥2,356.00 | 5.00K |
| 2026-08-17 | ¥2,443.00 | +3.08% | ¥2,395.00 | ¥2,446.00 | ¥2,395.00 | 7.60K |
| 2026-08-14 | ¥2,370.00 | +2.11% | ¥2,298.00 | ¥2,370.00 | ¥2,298.00 | 9.70K |
| 2026-08-13 | ¥2,321.00 | +1.04% | ¥2,311.00 | ¥2,350.00 | ¥2,308.00 | 8.60K |
| 2026-08-12 | ¥2,297.00 | +2.00% | ¥2,254.00 | ¥2,336.00 | ¥2,254.00 | 10.80K |
| 2026-08-10 | ¥2,252.00 | -1.49% | ¥2,286.00 | ¥2,334.00 | ¥2,252.00 | 11.30K |
| 2026-08-07 | ¥2,286.00 | -1.85% | ¥2,294.00 | ¥2,321.00 | ¥2,245.00 | 11.10K |
| 2026-08-06 | ¥2,329.00 | +2.78% | ¥2,241.00 | ¥2,330.00 | ¥2,241.00 | 7.60K |
| 2026-08-05 | ¥2,266.00 | +1.03% | ¥2,231.00 | ¥2,276.00 | ¥2,230.00 | 3.70K |
| 2026-08-04 | ¥2,243.00 | +1.40% | ¥2,212.00 | ¥2,281.00 | ¥2,212.00 | 5.70K |
| 2026-08-03 | ¥2,212.00 | -0.41% | ¥2,200.00 | ¥2,225.00 | ¥2,196.00 | 900 |
| 2026-07-31 | ¥2,221.00 | +0.41% | ¥2,201.00 | ¥2,236.00 | ¥2,201.00 | 1.30K |
| 2026-07-30 | ¥2,212.00 | -0.45% | ¥2,172.00 | ¥2,260.00 | ¥2,172.00 | 11.90K |
| 2026-07-29 | ¥2,222.00 | +0.14% | ¥2,220.00 | ¥2,222.00 | ¥2,155.00 | 10.90K |
| 2026-07-28 | ¥2,219.00 | -1.77% | ¥2,252.00 | ¥2,260.00 | ¥2,210.00 | 2.20K |
| 2026-07-27 | ¥2,259.00 | +1.07% | ¥2,229.00 | ¥2,260.00 | ¥2,204.00 | 6.40K |
| 2026-07-24 | ¥2,235.00 | +1.50% | ¥2,208.00 | ¥2,245.00 | ¥2,188.00 | 6.70K |
| 2026-07-23 | ¥2,202.00 | +0.46% | ¥2,191.00 | ¥2,215.00 | ¥2,181.00 | 2.80K |
| 2026-07-22 | ¥2,192.00 | -0.05% | ¥2,179.00 | ¥2,227.00 | ¥2,177.00 | 6.60K |
| 2026-07-21 | ¥2,193.00 | +2.29% | ¥2,157.00 | ¥2,218.00 | ¥2,156.00 | 4.80K |
| 2026-07-17 | ¥2,144.00 | -3.03% | ¥2,186.00 | ¥2,230.00 | ¥2,125.00 | 15.00K |
| 2026-07-16 | ¥2,211.00 | -1.29% | ¥2,249.00 | ¥2,249.00 | ¥2,203.00 | 5.50K |
| 2026-07-15 | ¥2,240.00 | +0.81% | ¥2,222.00 | ¥2,251.00 | ¥2,200.00 | 7.20K |
| 2026-07-14 | ¥2,222.00 | +3.06% | ¥2,158.00 | ¥2,229.00 | ¥2,158.00 | 9.00K |
| 2026-07-13 | ¥2,156.00 | -2.75% | ¥2,207.00 | ¥2,214.00 | ¥2,155.00 | 14.40K |
| 2026-07-10 | ¥2,217.00 | -0.94% | ¥2,230.00 | ¥2,238.00 | ¥2,203.00 | 11.20K |
| 2026-07-09 | ¥2,238.00 | -0.04% | ¥2,228.00 | ¥2,254.00 | ¥2,228.00 | 2.40K |
| 2026-07-08 | ¥2,239.00 | -2.99% | ¥2,306.00 | ¥2,306.00 | ¥2,236.00 | 14.30K |
| 2026-07-07 | ¥2,308.00 | -0.17% | ¥2,353.00 | ¥2,354.00 | ¥2,308.00 | 6.20K |
| 2026-07-06 | ¥2,312.00 | -1.41% | ¥2,339.00 | ¥2,348.00 | ¥2,312.00 | 6.80K |
| 2026-07-03 | ¥2,345.00 | +0.82% | ¥2,327.00 | ¥2,354.00 | ¥2,309.00 | 5.20K |
| 2026-07-02 | ¥2,326.00 | +0.65% | ¥2,291.00 | ¥2,353.00 | ¥2,291.00 | 4.80K |
| 2026-07-01 | ¥2,311.00 | -0.77% | ¥2,312.00 | ¥2,324.00 | ¥2,300.00 | 5.10K |
| 2026-06-30 | ¥2,329.00 | +0.30% | ¥2,295.00 | ¥2,336.00 | ¥2,295.00 | 7.00K |
| 2026-06-29 | ¥2,322.00 | -0.77% | ¥2,304.00 | ¥2,328.00 | ¥2,304.00 | 4.10K |
| 2026-06-26 | ¥2,340.00 | -0.89% | ¥2,324.00 | ¥2,352.00 | ¥2,282.00 | 14.30K |
| 2026-06-25 | ¥2,361.00 | -0.63% | ¥2,381.00 | ¥2,400.00 | ¥2,322.00 | 10.40K |
| 2026-06-24 | ¥2,376.00 | +2.99% | ¥2,307.00 | ¥2,379.00 | ¥2,300.00 | 7.80K |
| 2026-06-23 | ¥2,307.00 | -1.45% | ¥2,332.00 | ¥2,332.00 | ¥2,281.00 | 7.70K |
| 2026-06-22 | ¥2,341.00 | +0.56% | ¥2,349.00 | ¥2,366.00 | ¥2,331.00 | 7.80K |
| 2026-06-19 | ¥2,328.00 | +0.52% | ¥2,348.00 | ¥2,380.00 | ¥2,313.00 | 13.60K |
| 2026-06-18 | ¥2,316.00 | -0.34% | ¥2,365.00 | ¥2,365.00 | ¥2,298.00 | 8.90K |
| 2026-06-17 | ¥2,324.00 | +3.38% | ¥2,198.00 | ¥2,354.00 | ¥2,198.00 | 29.20K |
| 2026-06-16 | ¥2,248.00 | +0.22% | ¥2,220.00 | ¥2,278.00 | ¥2,200.00 | 7.00K |
| 2026-06-15 | ¥2,243.00 | -0.36% | ¥2,282.00 | ¥2,288.00 | ¥2,241.00 | 4.80K |
| 2026-06-12 | ¥2,251.00 | +6.99% | ¥2,159.00 | ¥2,273.00 | ¥2,154.00 | 24.80K |
| 2026-06-11 | ¥2,104.00 | -3.49% | ¥2,141.00 | ¥2,152.00 | ¥2,100.00 | 11.10K |
| 2026-06-10 | ¥2,180.00 | +0.32% | ¥2,142.00 | ¥2,192.00 | ¥2,142.00 | 3.20K |
| 2026-06-09 | ¥2,173.00 | +1.12% | ¥2,149.00 | ¥2,173.00 | ¥2,135.00 | 5.70K |
| 2026-06-08 | ¥2,149.00 | -1.33% | ¥2,130.00 | ¥2,149.00 | ¥2,105.00 | 9.40K |
| 2026-06-05 | ¥2,178.00 | +1.26% | ¥2,151.00 | ¥2,203.00 | ¥2,151.00 | 1.10K |
| 2026-06-04 | ¥2,151.00 | -0.55% | ¥2,141.00 | ¥2,214.00 | ¥2,103.00 | 9.70K |
| 2026-06-03 | ¥2,163.00 | -1.14% | ¥2,173.00 | ¥2,189.00 | ¥2,146.00 | 25.70K |
| 2026-06-02 | ¥2,188.00 | -1.66% | ¥2,216.00 | ¥2,216.00 | ¥2,128.00 | 18.60K |
| 2026-06-01 | ¥2,225.00 | -2.28% | ¥2,297.00 | ¥2,297.00 | ¥2,221.00 | 16.40K |
| 2026-05-29 | ¥2,277.00 | +1.70% | ¥2,264.00 | ¥2,306.00 | ¥2,220.00 | 14.10K |
| 2026-05-28 | ¥2,239.00 | +1.36% | ¥2,200.00 | ¥2,270.00 | ¥2,183.00 | 16.20K |
| 2026-05-27 | ¥2,209.00 | -2.47% | ¥2,295.00 | ¥2,295.00 | ¥2,200.00 | 24.90K |
| 2026-05-26 | ¥2,265.00 | +5.25% | ¥2,202.00 | ¥2,288.00 | ¥2,190.00 | 36.50K |
| 2026-05-25 | ¥2,152.00 | +0.47% | ¥2,142.00 | ¥2,170.00 | ¥2,125.00 | 18.30K |
| 2026-05-22 | ¥2,142.00 | +0.80% | ¥2,147.00 | ¥2,158.00 | ¥2,133.00 | 4.60K |