Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Komaihaltec Inc. (5915) Historical Prices

JP:5915 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,129.002,178.002,120.002,175.002,175.00+1.26%3,2000.62
Oct 29, 20262,120.002,149.002,120.002,148.002,148.00+1.32%2,7000.53
Oct 28, 20262,120.002,143.002,120.002,120.002,120.00+0.24%2,8000.55
Oct 27, 20262,190.002,197.002,107.002,115.002,115.00-2.94%6,0001.16
Oct 26, 20262,204.002,219.002,145.002,179.002,179.00-0.55%8,0001.53
Oct 23, 20262,186.002,191.002,100.002,191.002,191.00+0.78%8,1001.58
Oct 22, 20262,250.002,250.002,151.002,174.002,174.00-1.18%6,3001.23
Oct 21, 20262,189.002,212.002,189.002,200.002,200.00+0.05%3000.06
Oct 20, 20262,161.002,278.002,150.002,199.002,199.00+0.73%8,5001.65
Oct 19, 20262,140.002,189.002,140.002,183.002,183.00+2.01%2,3000.44
Oct 16, 20262,140.002,190.002,121.002,140.002,140.00+0.00%8,4001.63
Oct 15, 20262,195.002,195.002,120.002,140.002,140.00-0.83%8,0001.59
Oct 14, 20262,164.002,190.002,158.002,158.002,158.00-1.15%5,8001.12
Oct 13, 20262,194.002,225.002,100.002,183.002,183.00-0.50%15,2003.03
Oct 12, 20262,194.002,194.002,145.002,194.002,194.00+0.00%00.00
Oct 09, 20262,171.002,194.002,145.002,194.002,194.00-0.27%4,2000.81
Oct 08, 20262,282.002,282.002,180.002,200.002,200.00-3.72%14,5002.79
Oct 07, 20262,286.002,301.002,282.002,285.002,285.00-0.52%2,8000.52
Oct 06, 20262,343.002,394.002,297.002,297.002,297.00-2.46%9,7001.86
Oct 05, 20262,383.002,390.002,350.002,355.002,355.00-2.00%3,5000.65
Oct 02, 20262,375.002,416.002,375.002,403.002,403.00+1.18%1,0000.18
Oct 01, 20262,406.002,424.002,311.002,375.002,375.00-3.02%8,0001.47
Sep 30, 20262,421.002,467.002,412.002,449.002,449.00+1.16%1,8000.33
Sep 29, 20262,400.002,449.002,400.002,421.002,421.00+0.33%7000.13
Sep 28, 20262,430.002,449.002,410.002,448.002,413.00+0.74%1,3000.23
Sep 25, 20262,449.002,449.002,406.002,430.002,395.26-0.82%1,8000.31
Sep 24, 20262,449.002,457.002,424.002,450.002,414.97+0.08%2,9000.51
Sep 23, 20262,448.002,453.002,411.002,448.002,413.00+0.00%00.00
Sep 22, 20262,448.002,453.002,411.002,448.002,413.00+0.00%00.00
Sep 21, 20262,448.002,453.002,411.002,448.002,413.00+0.00%00.00
Sep 18, 20262,411.002,453.002,411.002,448.002,413.00+0.87%9000.14
Sep 17, 20262,399.002,448.002,399.002,427.002,392.30+0.21%3,0000.47
Sep 16, 20262,389.002,433.002,377.002,422.002,387.37+0.37%2,5000.38
Sep 15, 20262,413.002,443.002,390.002,413.002,378.50-0.04%2,4000.36
Sep 14, 20262,387.002,414.002,380.002,414.002,379.49+0.79%9000.13
Sep 11, 20262,419.002,419.002,381.002,395.002,360.76-0.99%2,4000.33
Sep 10, 20262,420.002,420.002,356.002,419.002,384.41-0.12%4,8000.66
Sep 09, 20262,459.002,459.002,422.002,422.002,387.37-1.50%2,1000.28
Sep 08, 20262,480.002,492.002,439.002,459.002,423.84-0.85%5,0000.65
Sep 07, 20262,432.002,480.002,424.002,480.002,444.54+1.06%5,9000.77
Sep 04, 20262,450.002,473.002,415.002,454.002,418.91+0.16%7,2000.94
Sep 03, 20262,474.002,474.002,428.002,450.002,414.97-0.97%2,5000.32
Sep 02, 20262,458.002,477.002,426.002,474.002,438.63-0.32%5,5000.72
Sep 01, 20262,462.002,483.002,459.002,482.002,446.51-0.12%3,0000.39
Aug 31, 20262,445.002,498.002,445.002,485.002,449.47+0.53%2,9000.36
Aug 28, 20262,460.002,489.002,460.002,472.002,436.66-0.72%1,1000.13
Aug 27, 20262,447.002,490.002,447.002,490.002,454.40+0.85%1,8000.21
Aug 26, 20262,457.002,469.002,409.002,469.002,433.70+0.49%10,0001.15
Aug 25, 20262,485.002,485.002,455.002,457.002,421.87-0.12%1,3000.15
Aug 24, 20262,400.002,479.002,400.002,460.002,424.83+4.68%29,8003.36