Komatsu Ltd. 6301
TSE · Japan · Producer Manufacturing
¥7,500.00-94.00 (-1.24%)
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 | ¥7,594.00 | -0.51% | ¥7,520.00 | ¥7,626.00 | ¥7,465.00 | 3.15M |
| 2026-09-30 | ¥7,633.00 | +3.18% | ¥7,441.00 | ¥7,650.00 | ¥7,425.00 | 3.80M |
| 2026-09-29 | ¥7,398.00 | -0.78% | ¥7,443.00 | ¥7,446.00 | ¥7,302.00 | 2.88M |
| 2026-09-28 | ¥7,456.00 | -2.41% | ¥7,490.00 | ¥7,740.00 | ¥7,456.00 | 4.27M |
| 2026-09-25 | ¥7,640.00 | +5.98% | ¥7,316.00 | ¥7,642.00 | ¥7,289.00 | 5.02M |
| 2026-09-24 | ¥7,209.00 | +2.81% | ¥7,057.00 | ¥7,209.00 | ¥6,992.00 | 3.70M |
| 2026-09-18 | ¥7,012.00 | -0.67% | ¥7,143.00 | ¥7,199.00 | ¥6,955.00 | 6.52M |
| 2026-09-17 | ¥7,059.00 | +0.20% | ¥7,093.00 | ¥7,172.00 | ¥7,059.00 | 2.85M |
| 2026-09-16 | ¥7,045.00 | -0.21% | ¥7,136.00 | ¥7,224.00 | ¥7,045.00 | 2.56M |
| 2026-09-15 | ¥7,060.00 | -1.11% | ¥7,070.00 | ¥7,150.00 | ¥7,039.00 | 2.39M |
| 2026-09-14 | ¥7,139.00 | +0.35% | ¥7,114.00 | ¥7,180.00 | ¥7,071.00 | 1.68M |
| 2026-09-11 | ¥7,114.00 | -3.72% | ¥7,089.00 | ¥7,224.00 | ¥7,053.00 | 4.14M |
| 2026-09-10 | ¥7,389.00 | -0.39% | ¥7,385.00 | ¥7,405.00 | ¥7,268.00 | 2.42M |
| 2026-09-09 | ¥7,418.00 | +0.38% | ¥7,366.00 | ¥7,485.00 | ¥7,316.00 | 2.78M |
| 2026-09-08 | ¥7,390.00 | -2.46% | ¥7,596.00 | ¥7,675.00 | ¥7,390.00 | 2.74M |
| 2026-09-07 | ¥7,576.00 | +1.11% | ¥7,540.00 | ¥7,633.00 | ¥7,509.00 | 1.89M |
| 2026-09-04 | ¥7,493.00 | -0.27% | ¥7,580.00 | ¥7,616.00 | ¥7,386.00 | 2.53M |
| 2026-09-03 | ¥7,513.00 | +1.53% | ¥7,425.00 | ¥7,609.00 | ¥7,409.00 | 2.43M |
| 2026-09-02 | ¥7,400.00 | -1.43% | ¥7,421.00 | ¥7,468.00 | ¥7,361.00 | 2.64M |
| 2026-09-01 | ¥7,507.00 | +0.93% | ¥7,415.00 | ¥7,594.00 | ¥7,409.00 | 2.48M |
| 2026-08-31 | ¥7,438.00 | -1.33% | ¥7,497.00 | ¥7,550.00 | ¥7,406.00 | 3.52M |
| 2026-08-28 | ¥7,538.00 | -0.30% | ¥7,526.00 | ¥7,610.00 | ¥7,525.00 | 2.46M |
| 2026-08-27 | ¥7,561.00 | +1.63% | ¥7,454.00 | ¥7,636.00 | ¥7,434.00 | 2.73M |
| 2026-08-26 | ¥7,440.00 | 0.00% | ¥7,412.00 | ¥7,534.00 | ¥7,410.00 | 2.41M |
| 2026-08-25 | ¥7,440.00 | +0.35% | ¥7,320.00 | ¥7,445.00 | ¥7,305.00 | 2.00M |
| 2026-08-24 | ¥7,414.00 | +4.94% | ¥7,135.00 | ¥7,425.00 | ¥7,113.00 | 2.70M |
| 2026-08-21 | ¥7,065.00 | +0.23% | ¥7,049.00 | ¥7,072.00 | ¥6,990.00 | 2.04M |
| 2026-08-20 | ¥7,049.00 | +3.56% | ¥6,866.00 | ¥7,071.00 | ¥6,845.00 | 2.69M |
| 2026-08-19 | ¥6,807.00 | -5.04% | ¥6,792.00 | ¥6,857.00 | ¥6,734.00 | 3.60M |
| 2026-08-18 | ¥7,168.00 | -0.60% | ¥7,126.00 | ¥7,199.00 | ¥7,095.00 | 2.31M |
| 2026-08-17 | ¥7,211.00 | -1.25% | ¥7,302.00 | ¥7,331.00 | ¥7,150.00 | 1.43M |
| 2026-08-14 | ¥7,302.00 | -0.81% | ¥7,347.00 | ¥7,416.00 | ¥7,289.00 | 2.28M |
| 2026-08-13 | ¥7,362.00 | +0.18% | ¥7,353.00 | ¥7,410.00 | ¥7,245.00 | 2.27M |
| 2026-08-12 | ¥7,349.00 | -1.30% | ¥7,450.00 | ¥7,461.00 | ¥7,274.00 | 2.47M |
| 2026-08-10 | ¥7,446.00 | +1.32% | ¥7,403.00 | ¥7,472.00 | ¥7,365.00 | 3.01M |
| 2026-08-07 | ¥7,349.00 | -0.73% | ¥7,396.00 | ¥7,402.00 | ¥7,273.00 | 2.68M |
| 2026-08-06 | ¥7,403.00 | +3.44% | ¥7,122.00 | ¥7,403.00 | ¥7,073.00 | 3.68M |
| 2026-08-05 | ¥7,157.00 | +3.54% | ¥6,917.00 | ¥7,158.00 | ¥6,917.00 | 2.87M |
| 2026-08-04 | ¥6,912.00 | +2.25% | ¥6,844.00 | ¥7,018.00 | ¥6,809.00 | 3.13M |
| 2026-08-03 | ¥6,760.00 | -3.35% | ¥6,794.00 | ¥6,800.00 | ¥6,582.00 | 3.56M |
| 2026-07-31 | ¥6,994.00 | -1.31% | ¥6,964.00 | ¥7,029.00 | ¥6,812.00 | 4.50M |
| 2026-07-30 | ¥7,087.00 | -2.45% | ¥6,931.00 | ¥7,214.00 | ¥6,931.00 | 4.51M |
| 2026-07-29 | ¥7,265.00 | +7.63% | ¥6,711.00 | ¥7,452.00 | ¥6,711.00 | 9.32M |
| 2026-07-28 | ¥6,750.00 | -2.19% | ¥6,831.00 | ¥6,866.00 | ¥6,634.00 | 3.66M |
| 2026-07-27 | ¥6,901.00 | +3.90% | ¥6,676.00 | ¥6,926.00 | ¥6,659.00 | 3.14M |
| 2026-07-24 | ¥6,642.00 | +0.30% | ¥6,622.00 | ¥6,698.00 | ¥6,587.00 | 2.02M |
| 2026-07-23 | ¥6,622.00 | +2.71% | ¥6,447.00 | ¥6,641.00 | ¥6,447.00 | 2.54M |
| 2026-07-22 | ¥6,447.00 | +0.45% | ¥6,458.00 | ¥6,535.00 | ¥6,413.00 | 2.52M |
| 2026-07-21 | ¥6,418.00 | +2.67% | ¥6,235.00 | ¥6,418.00 | ¥6,234.00 | 2.61M |
| 2026-07-17 | ¥6,251.00 | -2.93% | ¥6,350.00 | ¥6,389.00 | ¥6,178.00 | 4.11M |
| 2026-07-16 | ¥6,440.00 | +0.31% | ¥6,422.00 | ¥6,482.00 | ¥6,404.00 | 2.37M |
| 2026-07-15 | ¥6,420.00 | +0.85% | ¥6,444.00 | ¥6,560.00 | ¥6,353.00 | 2.64M |
| 2026-07-14 | ¥6,366.00 | -0.58% | ¥6,397.00 | ¥6,426.00 | ¥6,284.00 | 2.50M |
| 2026-07-13 | ¥6,403.00 | +0.13% | ¥6,493.00 | ¥6,506.00 | ¥6,342.00 | 2.49M |
| 2026-07-10 | ¥6,395.00 | 0.00% | ¥6,429.00 | ¥6,441.00 | ¥6,321.00 | 3.51M |
| 2026-07-09 | ¥6,395.00 | -1.99% | ¥6,482.00 | ¥6,497.00 | ¥6,342.00 | 3.33M |
| 2026-07-08 | ¥6,525.00 | -2.76% | ¥6,610.00 | ¥6,652.00 | ¥6,503.00 | 2.24M |
| 2026-07-07 | ¥6,710.00 | -0.58% | ¥6,768.00 | ¥6,806.00 | ¥6,642.00 | 3.04M |
| 2026-07-06 | ¥6,749.00 | +1.84% | ¥6,706.00 | ¥6,798.00 | ¥6,661.00 | 1.96M |
| 2026-07-03 | ¥6,627.00 | +3.71% | ¥6,403.00 | ¥6,646.00 | ¥6,400.00 | 3.29M |
| 2026-07-02 | ¥6,390.00 | +2.09% | ¥6,259.00 | ¥6,467.00 | ¥6,259.00 | 3.30M |
| 2026-07-01 | ¥6,259.00 | -0.37% | ¥6,311.00 | ¥6,373.00 | ¥6,214.00 | 4.34M |
| 2026-06-30 | ¥6,282.00 | -0.57% | ¥6,362.00 | ¥6,371.00 | ¥6,214.00 | 3.81M |
| 2026-06-29 | ¥6,318.00 | -0.17% | ¥6,361.00 | ¥6,389.00 | ¥6,257.00 | 3.13M |
| 2026-06-26 | ¥6,329.00 | +1.26% | ¥6,243.00 | ¥6,389.00 | ¥6,236.00 | 4.74M |
| 2026-06-25 | ¥6,250.00 | -3.56% | ¥6,524.00 | ¥6,550.00 | ¥6,209.00 | 4.13M |
| 2026-06-24 | ¥6,481.00 | -0.89% | ¥6,492.00 | ¥6,605.00 | ¥6,454.00 | 2.75M |
| 2026-06-23 | ¥6,539.00 | -0.18% | ¥6,651.00 | ¥6,773.00 | ¥6,523.00 | 3.22M |
| 2026-06-22 | ¥6,551.00 | +0.91% | ¥6,418.00 | ¥6,591.00 | ¥6,410.00 | 2.76M |
| 2026-06-19 | ¥6,492.00 | -2.42% | ¥6,630.00 | ¥6,644.00 | ¥6,472.00 | 5.67M |
| 2026-06-18 | ¥6,653.00 | +0.05% | ¥6,681.00 | ¥6,740.00 | ¥6,583.00 | 4.05M |
| 2026-06-17 | ¥6,650.00 | 0.00% | ¥6,712.00 | ¥6,728.00 | ¥6,593.00 | 3.34M |
| 2026-06-16 | ¥6,650.00 | -2.45% | ¥6,750.00 | ¥6,794.00 | ¥6,630.00 | 2.89M |
| 2026-06-15 | ¥6,817.00 | +4.48% | ¥6,695.00 | ¥6,845.00 | ¥6,675.00 | 2.48M |
| 2026-06-12 | ¥6,525.00 | +1.87% | ¥6,505.00 | ¥6,612.00 | ¥6,450.00 | 4.01M |
| 2026-06-11 | ¥6,405.00 | -2.48% | ¥6,460.00 | ¥6,462.00 | ¥6,277.00 | 3.53M |
| 2026-06-10 | ¥6,568.00 | -1.32% | ¥6,700.00 | ¥6,786.00 | ¥6,516.00 | 2.66M |
| 2026-06-09 | ¥6,656.00 | +1.54% | ¥6,655.00 | ¥6,786.00 | ¥6,617.00 | 3.19M |
| 2026-06-08 | ¥6,555.00 | -2.73% | ¥6,539.00 | ¥6,699.00 | ¥6,508.00 | 3.81M |
| 2026-06-05 | ¥6,739.00 | -3.11% | ¥6,954.00 | ¥6,999.00 | ¥6,701.00 | 2.91M |
| 2026-06-04 | ¥6,955.00 | -2.21% | ¥6,962.00 | ¥7,115.00 | ¥6,898.00 | 3.02M |
| 2026-06-03 | ¥7,112.00 | +8.68% | ¥6,744.00 | ¥7,165.00 | ¥6,666.00 | 4.67M |
| 2026-06-02 | ¥6,544.00 | +1.14% | ¥6,385.00 | ¥6,642.00 | ¥6,192.00 | 5.39M |
| 2026-06-01 | ¥6,470.00 | -1.63% | ¥6,540.00 | ¥6,570.00 | ¥6,433.00 | 3.39M |
| 2026-05-29 | ¥6,577.00 | +2.41% | ¥6,431.00 | ¥6,589.00 | ¥6,422.00 | 13.72M |
| 2026-05-28 | ¥6,422.00 | -0.83% | ¥6,453.00 | ¥6,467.00 | ¥6,350.00 | 3.34M |
| 2026-05-27 | ¥6,476.00 | -0.83% | ¥6,629.00 | ¥6,630.00 | ¥6,407.00 | 3.38M |
| 2026-05-26 | ¥6,530.00 | +2.27% | ¥6,425.00 | ¥6,567.00 | ¥6,407.00 | 3.39M |
| 2026-05-25 | ¥6,385.00 | +2.39% | ¥6,240.00 | ¥6,389.00 | ¥6,172.00 | 2.57M |
| 2026-05-22 | ¥6,236.00 | +1.17% | ¥6,173.00 | ¥6,285.00 | ¥6,164.00 | 2.44M |