Komori Corporation 6349
TSE · Japan · Producer Manufacturing
¥1,937.00-17.00 (-0.87%)
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 | ¥1,937.00 | -0.87% | ¥1,931.00 | ¥1,946.00 | ¥1,925.00 | 133.60K |
| 2026-10-01 | ¥1,954.00 | +0.10% | ¥1,941.00 | ¥1,954.00 | ¥1,921.00 | 127.60K |
| 2026-09-30 | ¥1,952.00 | +0.36% | ¥1,940.00 | ¥1,960.00 | ¥1,929.00 | 226.20K |
| 2026-09-29 | ¥1,945.00 | -2.99% | ¥1,960.00 | ¥1,966.00 | ¥1,937.00 | 149.00K |
| 2026-09-28 | ¥2,005.00 | -1.43% | ¥2,039.00 | ¥2,039.00 | ¥2,004.00 | 233.60K |
| 2026-09-25 | ¥2,034.00 | +1.85% | ¥2,015.00 | ¥2,047.00 | ¥2,005.00 | 362.20K |
| 2026-09-24 | ¥1,997.00 | -0.15% | ¥2,008.00 | ¥2,010.00 | ¥1,988.00 | 165.70K |
| 2026-09-18 | ¥2,000.00 | -0.20% | ¥2,008.00 | ¥2,017.00 | ¥1,985.00 | 173.70K |
| 2026-09-17 | ¥2,004.00 | +1.42% | ¥1,990.00 | ¥2,009.00 | ¥1,990.00 | 85.60K |
| 2026-09-16 | ¥1,976.00 | +1.39% | ¥1,966.00 | ¥1,987.00 | ¥1,966.00 | 71.30K |
| 2026-09-15 | ¥1,949.00 | +0.21% | ¥1,943.00 | ¥1,955.00 | ¥1,936.00 | 88.70K |
| 2026-09-14 | ¥1,945.00 | -0.10% | ¥1,950.00 | ¥1,975.00 | ¥1,937.00 | 96.80K |
| 2026-09-11 | ¥1,947.00 | +0.57% | ¥1,900.00 | ¥1,954.00 | ¥1,891.00 | 181.00K |
| 2026-09-10 | ¥1,936.00 | -0.97% | ¥1,950.00 | ¥1,952.00 | ¥1,918.00 | 138.30K |
| 2026-09-09 | ¥1,955.00 | -1.71% | ¥1,989.00 | ¥1,992.00 | ¥1,953.00 | 119.60K |
| 2026-09-08 | ¥1,989.00 | -1.09% | ¥1,998.00 | ¥2,007.00 | ¥1,988.00 | 179.00K |
| 2026-09-07 | ¥2,011.00 | +0.35% | ¥2,024.00 | ¥2,028.00 | ¥1,995.00 | 139.40K |
| 2026-09-04 | ¥2,004.00 | -0.45% | ¥2,013.00 | ¥2,017.00 | ¥1,997.00 | 146.60K |
| 2026-09-03 | ¥2,013.00 | +0.25% | ¥2,008.00 | ¥2,024.00 | ¥1,994.00 | 117.80K |
| 2026-09-02 | ¥2,008.00 | -1.52% | ¥2,021.00 | ¥2,025.00 | ¥1,983.00 | 204.20K |
| 2026-09-01 | ¥2,039.00 | +0.05% | ¥2,030.00 | ¥2,042.00 | ¥2,008.00 | 170.00K |
| 2026-08-31 | ¥2,038.00 | -1.36% | ¥2,048.00 | ¥2,057.00 | ¥2,034.00 | 133.50K |
| 2026-08-28 | ¥2,066.00 | +1.77% | ¥2,033.00 | ¥2,071.00 | ¥2,027.00 | 103.10K |
| 2026-08-27 | ¥2,030.00 | -0.29% | ¥2,048.00 | ¥2,052.00 | ¥2,025.00 | 100.30K |
| 2026-08-26 | ¥2,036.00 | +1.70% | ¥2,013.00 | ¥2,047.00 | ¥2,008.00 | 138.90K |
| 2026-08-25 | ¥2,002.00 | -1.18% | ¥2,023.00 | ¥2,029.00 | ¥2,002.00 | 185.20K |
| 2026-08-24 | ¥2,026.00 | +0.10% | ¥2,031.00 | ¥2,048.00 | ¥2,018.00 | 131.30K |
| 2026-08-21 | ¥2,024.00 | +1.96% | ¥1,980.00 | ¥2,031.00 | ¥1,969.00 | 262.50K |
| 2026-08-20 | ¥1,985.00 | +2.64% | ¥1,934.00 | ¥1,985.00 | ¥1,933.00 | 222.70K |
| 2026-08-19 | ¥1,934.00 | 0.00% | ¥1,930.00 | ¥1,940.00 | ¥1,896.00 | 230.50K |
| 2026-08-18 | ¥1,934.00 | -0.41% | ¥1,951.00 | ¥1,959.00 | ¥1,930.00 | 148.50K |
| 2026-08-17 | ¥1,942.00 | +1.36% | ¥1,921.00 | ¥1,957.00 | ¥1,919.00 | 219.80K |
| 2026-08-14 | ¥1,916.00 | +0.31% | ¥1,913.00 | ¥1,936.00 | ¥1,905.00 | 125.60K |
| 2026-08-13 | ¥1,910.00 | +0.26% | ¥1,910.00 | ¥1,925.00 | ¥1,896.00 | 139.80K |
| 2026-08-12 | ¥1,905.00 | -0.26% | ¥1,915.00 | ¥1,922.00 | ¥1,894.00 | 154.60K |
| 2026-08-10 | ¥1,910.00 | +0.42% | ¥1,903.00 | ¥1,934.00 | ¥1,889.00 | 210.70K |
| 2026-08-07 | ¥1,902.00 | -0.68% | ¥1,903.00 | ¥1,913.00 | ¥1,883.00 | 175.90K |
| 2026-08-06 | ¥1,915.00 | +0.10% | ¥1,900.00 | ¥1,925.00 | ¥1,866.00 | 251.30K |
| 2026-08-05 | ¥1,913.00 | +2.30% | ¥1,895.00 | ¥1,920.00 | ¥1,887.00 | 482.10K |
| 2026-08-04 | ¥1,870.00 | -0.21% | ¥1,863.00 | ¥1,888.00 | ¥1,859.00 | 344.00K |
| 2026-08-03 | ¥1,874.00 | +0.48% | ¥1,856.00 | ¥1,901.00 | ¥1,841.00 | 402.90K |
| 2026-07-31 | ¥1,865.00 | -3.47% | ¥1,865.00 | ¥1,895.00 | ¥1,832.00 | 602.40K |
| 2026-07-30 | ¥1,932.00 | +15.48% | ¥1,833.00 | ¥1,967.00 | ¥1,825.00 | 1.26M |
| 2026-07-29 | ¥1,673.00 | +0.48% | ¥1,670.00 | ¥1,678.00 | ¥1,649.00 | 181.50K |
| 2026-07-28 | ¥1,665.00 | -0.30% | ¥1,675.00 | ¥1,677.00 | ¥1,652.00 | 183.20K |
| 2026-07-27 | ¥1,670.00 | +1.15% | ¥1,665.00 | ¥1,672.00 | ¥1,658.00 | 118.50K |
| 2026-07-24 | ¥1,651.00 | -1.14% | ¥1,672.00 | ¥1,674.00 | ¥1,640.00 | 79.30K |
| 2026-07-23 | ¥1,670.00 | +1.52% | ¥1,641.00 | ¥1,671.00 | ¥1,641.00 | 128.00K |
| 2026-07-22 | ¥1,645.00 | +0.55% | ¥1,640.00 | ¥1,659.00 | ¥1,630.00 | 133.70K |
| 2026-07-21 | ¥1,636.00 | +1.87% | ¥1,608.00 | ¥1,644.00 | ¥1,605.00 | 182.70K |
| 2026-07-17 | ¥1,606.00 | -1.41% | ¥1,615.00 | ¥1,630.00 | ¥1,594.00 | 206.60K |
| 2026-07-16 | ¥1,629.00 | +0.18% | ¥1,630.00 | ¥1,637.00 | ¥1,620.00 | 110.80K |
| 2026-07-15 | ¥1,626.00 | +0.43% | ¥1,621.00 | ¥1,629.00 | ¥1,610.00 | 149.90K |
| 2026-07-14 | ¥1,619.00 | +1.82% | ¥1,600.00 | ¥1,622.00 | ¥1,595.00 | 146.00K |
| 2026-07-13 | ¥1,590.00 | -0.81% | ¥1,616.00 | ¥1,627.00 | ¥1,585.00 | 130.50K |
| 2026-07-10 | ¥1,603.00 | +1.58% | ¥1,583.00 | ¥1,615.00 | ¥1,581.00 | 171.00K |
| 2026-07-09 | ¥1,578.00 | +0.96% | ¥1,550.00 | ¥1,579.00 | ¥1,543.00 | 105.80K |
| 2026-07-08 | ¥1,563.00 | +0.26% | ¥1,550.00 | ¥1,573.00 | ¥1,550.00 | 126.70K |
| 2026-07-07 | ¥1,559.00 | 0.00% | ¥1,560.00 | ¥1,575.00 | ¥1,553.00 | 166.50K |
| 2026-07-06 | ¥1,559.00 | +2.63% | ¥1,533.00 | ¥1,562.00 | ¥1,529.00 | 153.90K |
| 2026-07-03 | ¥1,519.00 | +1.61% | ¥1,501.00 | ¥1,524.00 | ¥1,500.00 | 99.80K |
| 2026-07-02 | ¥1,495.00 | -0.73% | ¥1,523.00 | ¥1,527.00 | ¥1,495.00 | 79.70K |
| 2026-07-01 | ¥1,506.00 | +0.60% | ¥1,500.00 | ¥1,514.00 | ¥1,499.00 | 103.90K |
| 2026-06-30 | ¥1,497.00 | -2.16% | ¥1,530.00 | ¥1,530.00 | ¥1,494.00 | 132.00K |
| 2026-06-29 | ¥1,530.00 | +1.39% | ¥1,526.00 | ¥1,530.00 | ¥1,497.00 | 155.40K |
| 2026-06-26 | ¥1,509.00 | +0.67% | ¥1,503.00 | ¥1,514.00 | ¥1,499.00 | 112.00K |
| 2026-06-25 | ¥1,499.00 | -0.13% | ¥1,514.00 | ¥1,516.00 | ¥1,495.00 | 108.30K |
| 2026-06-24 | ¥1,501.00 | -0.46% | ¥1,505.00 | ¥1,517.00 | ¥1,488.00 | 119.80K |
| 2026-06-23 | ¥1,508.00 | -0.26% | ¥1,514.00 | ¥1,546.00 | ¥1,505.00 | 206.00K |
| 2026-06-22 | ¥1,512.00 | +1.34% | ¥1,498.00 | ¥1,525.00 | ¥1,495.00 | 170.20K |
| 2026-06-19 | ¥1,492.00 | -0.93% | ¥1,513.00 | ¥1,519.00 | ¥1,492.00 | 145.80K |
| 2026-06-18 | ¥1,506.00 | +2.24% | ¥1,465.00 | ¥1,507.00 | ¥1,465.00 | 175.80K |
| 2026-06-17 | ¥1,473.00 | +0.55% | ¥1,479.00 | ¥1,492.00 | ¥1,467.00 | 137.10K |
| 2026-06-16 | ¥1,465.00 | +0.07% | ¥1,458.00 | ¥1,475.00 | ¥1,454.00 | 89.10K |
| 2026-06-15 | ¥1,464.00 | +0.69% | ¥1,474.00 | ¥1,482.00 | ¥1,462.00 | 131.70K |
| 2026-06-12 | ¥1,454.00 | +1.68% | ¥1,448.00 | ¥1,461.00 | ¥1,431.00 | 212.10K |
| 2026-06-11 | ¥1,430.00 | +0.70% | ¥1,409.00 | ¥1,439.00 | ¥1,387.00 | 302.40K |
| 2026-06-10 | ¥1,420.00 | -1.18% | ¥1,437.00 | ¥1,442.00 | ¥1,410.00 | 138.30K |
| 2026-06-09 | ¥1,437.00 | -1.10% | ¥1,452.00 | ¥1,460.00 | ¥1,432.00 | 121.00K |
| 2026-06-08 | ¥1,453.00 | -1.62% | ¥1,458.00 | ¥1,465.00 | ¥1,439.00 | 171.30K |
| 2026-06-05 | ¥1,477.00 | +0.34% | ¥1,480.00 | ¥1,487.00 | ¥1,470.00 | 101.80K |
| 2026-06-04 | ¥1,472.00 | +0.48% | ¥1,448.00 | ¥1,476.00 | ¥1,445.00 | 178.90K |
| 2026-06-03 | ¥1,465.00 | +1.10% | ¥1,442.00 | ¥1,473.00 | ¥1,431.00 | 175.50K |
| 2026-06-02 | ¥1,449.00 | +0.21% | ¥1,446.00 | ¥1,453.00 | ¥1,427.00 | 193.80K |
| 2026-06-01 | ¥1,446.00 | -2.30% | ¥1,477.00 | ¥1,478.00 | ¥1,439.00 | 188.40K |
| 2026-05-29 | ¥1,480.00 | +0.75% | ¥1,470.00 | ¥1,499.00 | ¥1,470.00 | 138.80K |
| 2026-05-28 | ¥1,469.00 | -0.88% | ¥1,482.00 | ¥1,487.00 | ¥1,456.00 | 219.30K |
| 2026-05-27 | ¥1,482.00 | +1.16% | ¥1,465.00 | ¥1,485.00 | ¥1,463.00 | 169.80K |
| 2026-05-26 | ¥1,465.00 | +0.76% | ¥1,451.00 | ¥1,472.00 | ¥1,431.00 | 100.60K |
| 2026-05-25 | ¥1,454.00 | 0.00% | ¥1,468.00 | ¥1,477.00 | ¥1,450.00 | 122.00K |