Komatsu Wall Industry Co., Ltd. 7949
TSE · Japan · Producer Manufacturing
¥2,728.00-42.00 (-1.52%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,732.00 | -1.37% | ¥2,750.00 | ¥2,764.00 | ¥2,723.00 | 37.70K |
| 2026-10-01 | ¥2,770.00 | -0.61% | ¥2,769.00 | ¥2,784.00 | ¥2,752.00 | 39.30K |
| 2026-09-30 | ¥2,787.00 | +1.57% | ¥2,750.00 | ¥2,796.00 | ¥2,738.00 | 59.30K |
| 2026-09-29 | ¥2,744.00 | -3.11% | ¥2,780.00 | ¥2,796.00 | ¥2,737.00 | 92.40K |
| 2026-09-28 | ¥2,832.00 | -0.32% | ¥2,855.00 | ¥2,860.00 | ¥2,823.00 | 133.40K |
| 2026-09-25 | ¥2,841.00 | +0.42% | ¥2,824.00 | ¥2,848.00 | ¥2,821.00 | 47.90K |
| 2026-09-24 | ¥2,829.00 | -0.04% | ¥2,840.00 | ¥2,846.00 | ¥2,828.00 | 63.40K |
| 2026-09-18 | ¥2,830.00 | -1.01% | ¥2,865.00 | ¥2,865.00 | ¥2,830.00 | 47.80K |
| 2026-09-17 | ¥2,859.00 | +0.99% | ¥2,825.00 | ¥2,863.00 | ¥2,825.00 | 46.50K |
| 2026-09-16 | ¥2,831.00 | +0.64% | ¥2,828.00 | ¥2,850.00 | ¥2,822.00 | 35.40K |
| 2026-09-15 | ¥2,813.00 | -0.42% | ¥2,807.00 | ¥2,828.00 | ¥2,805.00 | 29.60K |
| 2026-09-14 | ¥2,825.00 | +1.66% | ¥2,801.00 | ¥2,825.00 | ¥2,786.00 | 26.50K |
| 2026-09-11 | ¥2,779.00 | -0.71% | ¥2,780.00 | ¥2,788.00 | ¥2,770.00 | 59.80K |
| 2026-09-10 | ¥2,799.00 | -0.89% | ¥2,801.00 | ¥2,817.00 | ¥2,782.00 | 54.10K |
| 2026-09-09 | ¥2,824.00 | +0.04% | ¥2,825.00 | ¥2,854.00 | ¥2,811.00 | 38.90K |
| 2026-09-08 | ¥2,823.00 | -0.77% | ¥2,837.00 | ¥2,850.00 | ¥2,822.00 | 32.60K |
| 2026-09-07 | ¥2,845.00 | +0.53% | ¥2,839.00 | ¥2,854.00 | ¥2,819.00 | 36.70K |
| 2026-09-04 | ¥2,830.00 | +0.96% | ¥2,788.00 | ¥2,839.00 | ¥2,772.00 | 49.60K |
| 2026-09-03 | ¥2,803.00 | +0.32% | ¥2,795.00 | ¥2,809.00 | ¥2,788.00 | 41.80K |
| 2026-09-02 | ¥2,794.00 | -1.17% | ¥2,820.00 | ¥2,824.00 | ¥2,793.00 | 60.70K |
| 2026-09-01 | ¥2,827.00 | -0.70% | ¥2,847.00 | ¥2,869.00 | ¥2,821.00 | 68.60K |
| 2026-08-31 | ¥2,847.00 | -0.04% | ¥2,843.00 | ¥2,848.00 | ¥2,825.00 | 31.90K |
| 2026-08-28 | ¥2,848.00 | -0.25% | ¥2,840.00 | ¥2,869.00 | ¥2,835.00 | 46.50K |
| 2026-08-27 | ¥2,855.00 | +0.18% | ¥2,859.00 | ¥2,865.00 | ¥2,837.00 | 43.30K |
| 2026-08-26 | ¥2,850.00 | +0.96% | ¥2,838.00 | ¥2,862.00 | ¥2,825.00 | 55.80K |
| 2026-08-25 | ¥2,823.00 | +0.25% | ¥2,833.00 | ¥2,833.00 | ¥2,807.00 | 35.40K |
| 2026-08-24 | ¥2,816.00 | -0.28% | ¥2,825.00 | ¥2,842.00 | ¥2,816.00 | 38.50K |
| 2026-08-21 | ¥2,824.00 | +0.86% | ¥2,800.00 | ¥2,832.00 | ¥2,798.00 | 81.30K |
| 2026-08-20 | ¥2,800.00 | +1.19% | ¥2,769.00 | ¥2,800.00 | ¥2,764.00 | 52.70K |
| 2026-08-19 | ¥2,767.00 | -0.32% | ¥2,760.00 | ¥2,773.00 | ¥2,740.00 | 57.30K |
| 2026-08-18 | ¥2,776.00 | +0.22% | ¥2,762.00 | ¥2,792.00 | ¥2,748.00 | 41.00K |
| 2026-08-17 | ¥2,770.00 | -0.57% | ¥2,785.00 | ¥2,802.00 | ¥2,765.00 | 56.20K |
| 2026-08-14 | ¥2,786.00 | +1.42% | ¥2,747.00 | ¥2,794.00 | ¥2,731.00 | 56.80K |
| 2026-08-13 | ¥2,747.00 | -0.04% | ¥2,750.00 | ¥2,757.00 | ¥2,732.00 | 45.10K |
| 2026-08-12 | ¥2,748.00 | -0.36% | ¥2,758.00 | ¥2,758.00 | ¥2,731.00 | 53.10K |
| 2026-08-10 | ¥2,758.00 | +1.14% | ¥2,736.00 | ¥2,760.00 | ¥2,705.00 | 41.40K |
| 2026-08-07 | ¥2,727.00 | -0.29% | ¥2,739.00 | ¥2,740.00 | ¥2,711.00 | 41.70K |
| 2026-08-06 | ¥2,735.00 | +1.03% | ¥2,705.00 | ¥2,737.00 | ¥2,702.00 | 42.20K |
| 2026-08-05 | ¥2,707.00 | -0.18% | ¥2,717.00 | ¥2,728.00 | ¥2,701.00 | 41.50K |
| 2026-08-04 | ¥2,712.00 | -0.95% | ¥2,732.00 | ¥2,737.00 | ¥2,701.00 | 44.40K |
| 2026-08-03 | ¥2,738.00 | -1.72% | ¥2,770.00 | ¥2,770.00 | ¥2,696.00 | 61.70K |
| 2026-07-31 | ¥2,786.00 | -1.21% | ¥2,820.00 | ¥2,838.00 | ¥2,783.00 | 82.90K |
| 2026-07-30 | ¥2,820.00 | +1.11% | ¥2,790.00 | ¥2,820.00 | ¥2,732.00 | 114.70K |
| 2026-07-29 | ¥2,789.00 | +1.31% | ¥2,758.00 | ¥2,793.00 | ¥2,754.00 | 92.90K |
| 2026-07-28 | ¥2,753.00 | +2.00% | ¥2,714.00 | ¥2,760.00 | ¥2,693.00 | 120.00K |
| 2026-07-27 | ¥2,699.00 | +2.70% | ¥2,648.00 | ¥2,706.00 | ¥2,648.00 | 93.20K |
| 2026-07-24 | ¥2,628.00 | -0.23% | ¥2,630.00 | ¥2,643.00 | ¥2,614.00 | 35.70K |
| 2026-07-23 | ¥2,634.00 | -0.60% | ¥2,627.00 | ¥2,645.00 | ¥2,627.00 | 27.80K |
| 2026-07-22 | ¥2,650.00 | +0.95% | ¥2,625.00 | ¥2,661.00 | ¥2,612.00 | 56.20K |
| 2026-07-21 | ¥2,625.00 | +1.55% | ¥2,600.00 | ¥2,635.00 | ¥2,598.00 | 52.90K |
| 2026-07-17 | ¥2,585.00 | -1.22% | ¥2,601.00 | ¥2,624.00 | ¥2,571.00 | 47.80K |
| 2026-07-16 | ¥2,617.00 | -0.80% | ¥2,638.00 | ¥2,649.00 | ¥2,616.00 | 32.30K |
| 2026-07-15 | ¥2,638.00 | +1.34% | ¥2,620.00 | ¥2,641.00 | ¥2,614.00 | 28.90K |
| 2026-07-14 | ¥2,603.00 | +0.85% | ¥2,595.00 | ¥2,614.00 | ¥2,595.00 | 26.80K |
| 2026-07-13 | ¥2,581.00 | -0.77% | ¥2,609.00 | ¥2,627.00 | ¥2,572.00 | 78.80K |
| 2026-07-10 | ¥2,601.00 | +0.31% | ¥2,596.00 | ¥2,617.00 | ¥2,593.00 | 51.20K |
| 2026-07-09 | ¥2,593.00 | -0.31% | ¥2,600.00 | ¥2,600.00 | ¥2,576.00 | 45.10K |
| 2026-07-08 | ¥2,601.00 | -1.18% | ¥2,620.00 | ¥2,620.00 | ¥2,601.00 | 40.60K |
| 2026-07-07 | ¥2,632.00 | +0.30% | ¥2,642.00 | ¥2,656.00 | ¥2,630.00 | 44.30K |
| 2026-07-06 | ¥2,624.00 | +1.20% | ¥2,616.00 | ¥2,630.00 | ¥2,609.00 | 48.30K |
| 2026-07-03 | ¥2,593.00 | +1.49% | ¥2,589.00 | ¥2,603.00 | ¥2,579.00 | 39.80K |
| 2026-07-02 | ¥2,555.00 | +0.99% | ¥2,545.00 | ¥2,577.00 | ¥2,532.00 | 46.60K |
| 2026-07-01 | ¥2,530.00 | -0.47% | ¥2,557.00 | ¥2,557.00 | ¥2,530.00 | 39.80K |
| 2026-06-30 | ¥2,542.00 | +0.04% | ¥2,549.00 | ¥2,558.00 | ¥2,535.00 | 36.30K |
| 2026-06-29 | ¥2,541.00 | +0.59% | ¥2,526.00 | ¥2,560.00 | ¥2,522.00 | 54.50K |
| 2026-06-26 | ¥2,526.00 | +0.24% | ¥2,528.00 | ¥2,549.00 | ¥2,515.00 | 47.90K |
| 2026-06-25 | ¥2,520.00 | +1.61% | ¥2,492.00 | ¥2,526.00 | ¥2,491.00 | 38.70K |
| 2026-06-24 | ¥2,480.00 | +0.81% | ¥2,460.00 | ¥2,487.00 | ¥2,460.00 | 39.90K |
| 2026-06-23 | ¥2,460.00 | -2.30% | ¥2,520.00 | ¥2,523.00 | ¥2,460.00 | 64.40K |
| 2026-06-22 | ¥2,518.00 | -0.63% | ¥2,534.00 | ¥2,534.00 | ¥2,504.00 | 39.70K |
| 2026-06-19 | ¥2,534.00 | +1.73% | ¥2,500.00 | ¥2,534.00 | ¥2,497.00 | 54.00K |
| 2026-06-18 | ¥2,491.00 | +0.44% | ¥2,498.00 | ¥2,508.00 | ¥2,479.00 | 38.30K |
| 2026-06-17 | ¥2,480.00 | +0.40% | ¥2,480.00 | ¥2,496.00 | ¥2,480.00 | 33.10K |
| 2026-06-16 | ¥2,470.00 | -0.08% | ¥2,492.00 | ¥2,492.00 | ¥2,458.00 | 38.90K |
| 2026-06-15 | ¥2,472.00 | +1.44% | ¥2,460.00 | ¥2,490.00 | ¥2,459.00 | 37.90K |
| 2026-06-12 | ¥2,437.00 | +0.33% | ¥2,442.00 | ¥2,450.00 | ¥2,429.00 | 50.70K |
| 2026-06-11 | ¥2,429.00 | -0.45% | ¥2,438.00 | ¥2,441.00 | ¥2,410.00 | 52.80K |
| 2026-06-10 | ¥2,440.00 | +1.04% | ¥2,415.00 | ¥2,443.00 | ¥2,415.00 | 54.80K |
| 2026-06-09 | ¥2,415.00 | -0.08% | ¥2,418.00 | ¥2,449.00 | ¥2,413.00 | 45.40K |
| 2026-06-08 | ¥2,417.00 | -0.70% | ¥2,404.00 | ¥2,426.00 | ¥2,396.00 | 63.80K |
| 2026-06-05 | ¥2,434.00 | +2.10% | ¥2,385.00 | ¥2,444.00 | ¥2,385.00 | 59.70K |
| 2026-06-04 | ¥2,384.00 | -0.79% | ¥2,401.00 | ¥2,405.00 | ¥2,383.00 | 52.10K |
| 2026-06-03 | ¥2,403.00 | +0.38% | ¥2,393.00 | ¥2,414.00 | ¥2,382.00 | 52.00K |
| 2026-06-02 | ¥2,394.00 | -1.16% | ¥2,401.00 | ¥2,403.00 | ¥2,374.00 | 78.40K |
| 2026-06-01 | ¥2,422.00 | -1.58% | ¥2,457.00 | ¥2,457.00 | ¥2,420.00 | 83.80K |
| 2026-05-29 | ¥2,461.00 | +0.86% | ¥2,445.00 | ¥2,481.00 | ¥2,435.00 | 57.00K |
| 2026-05-28 | ¥2,440.00 | +0.04% | ¥2,440.00 | ¥2,468.00 | ¥2,430.00 | 64.30K |
| 2026-05-27 | ¥2,439.00 | +0.12% | ¥2,432.00 | ¥2,444.00 | ¥2,424.00 | 44.80K |
| 2026-05-26 | ¥2,436.00 | +0.74% | ¥2,415.00 | ¥2,451.00 | ¥2,402.00 | 43.40K |
| 2026-05-25 | ¥2,418.00 | +0.42% | ¥2,422.00 | ¥2,443.00 | ¥2,403.00 | 82.80K |