Komori(JP:6349)
Â¥1,734.00+15.00 (+0.87%)
JP:6349
Komori historical prices
Â¥1,734.00
At close:+15.00 (+0.87%)
Want to see JP:6349 full AI Analyst Report?
Komori (6349) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,725.00 | 1,745.00 | 1,722.00 | 1,734.00 | 1,734.00 | +0.87% | 118,100 | 0.75 |
| Nov 11, 2026 | 1,717.00 | 1,727.00 | 1,710.00 | 1,719.00 | 1,719.00 | +0.12% | 109,400 | 0.70 |
| Nov 10, 2026 | 1,721.00 | 1,733.00 | 1,701.00 | 1,717.00 | 1,717.00 | +3.87% | 163,800 | 1.05 |
| Nov 09, 2026 | 1,689.00 | 1,705.00 | 1,673.00 | 1,676.00 | 1,676.00 | +1.39% | 161,500 | 1.03 |
| Nov 06, 2026 | 1,622.00 | 1,655.00 | 1,605.00 | 1,653.00 | 1,653.00 | -3.84% | 266,900 | 1.75 |
| Nov 05, 2026 | 1,749.00 | 1,752.00 | 1,703.00 | 1,719.00 | 1,719.00 | -0.35% | 256,200 | 1.69 |
| Nov 04, 2026 | 1,743.00 | 1,754.00 | 1,694.00 | 1,725.00 | 1,725.00 | -0.69% | 263,600 | 1.76 |
| Nov 03, 2026 | 1,737.00 | 1,741.00 | 1,711.00 | 1,737.00 | 1,737.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,727.00 | 1,741.00 | 1,711.00 | 1,737.00 | 1,737.00 | -0.06% | 223,500 | 1.41 |
| Oct 30, 2026 | 1,767.00 | 1,790.00 | 1,708.00 | 1,738.00 | 1,738.00 | -8.53% | 489,400 | 3.14 |
| Oct 29, 2026 | 1,949.00 | 1,949.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.91% | 356,100 | 2.27 |
| Oct 28, 2026 | 1,975.00 | 1,980.00 | 1,937.00 | 1,937.00 | 1,937.00 | -1.68% | 185,100 | 1.13 |
| Oct 27, 2026 | 1,957.00 | 1,977.00 | 1,948.00 | 1,970.00 | 1,970.00 | +0.97% | 174,900 | 0.97 |
| Oct 26, 2026 | 1,954.00 | 1,967.00 | 1,941.00 | 1,951.00 | 1,951.00 | -0.15% | 143,100 | 0.79 |
| Oct 23, 2026 | 1,978.00 | 1,980.00 | 1,922.00 | 1,954.00 | 1,954.00 | -1.06% | 163,400 | 0.90 |
| Oct 22, 2026 | 1,998.00 | 1,998.00 | 1,967.00 | 1,975.00 | 1,975.00 | +0.05% | 74,900 | 0.41 |
| Oct 21, 2026 | 1,990.00 | 1,990.00 | 1,966.00 | 1,974.00 | 1,974.00 | +0.30% | 84,000 | 0.46 |
| Oct 20, 2026 | 1,998.00 | 1,998.00 | 1,959.00 | 1,968.00 | 1,968.00 | -1.16% | 133,500 | 0.73 |
| Oct 19, 2026 | 1,990.00 | 2,001.00 | 1,984.00 | 1,991.00 | 1,991.00 | -0.55% | 156,700 | 0.86 |
| Oct 16, 2026 | 1,982.00 | 2,006.00 | 1,981.00 | 2,002.00 | 2,002.00 | +1.62% | 140,200 | 0.77 |
| Oct 15, 2026 | 1,982.00 | 1,987.00 | 1,954.00 | 1,970.00 | 1,970.00 | -1.70% | 144,000 | 0.80 |
| Oct 14, 2026 | 1,997.00 | 2,022.00 | 1,990.00 | 2,004.00 | 2,004.00 | +0.55% | 151,600 | 0.84 |
| Oct 13, 2026 | 2,003.00 | 2,009.00 | 1,983.00 | 1,993.00 | 1,993.00 | +0.30% | 110,900 | 0.61 |
| Oct 12, 2026 | 1,987.00 | 1,994.00 | 1,945.00 | 1,987.00 | 1,987.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,958.00 | 1,994.00 | 1,945.00 | 1,987.00 | 1,987.00 | +1.79% | 186,900 | 1.02 |
| Oct 08, 2026 | 1,978.00 | 1,990.00 | 1,944.00 | 1,952.00 | 1,952.00 | -1.46% | 144,500 | 0.79 |
| Oct 07, 2026 | 1,991.00 | 2,009.00 | 1,971.00 | 1,981.00 | 1,981.00 | -1.10% | 90,800 | 0.49 |
| Oct 06, 2026 | 1,965.00 | 2,006.00 | 1,957.00 | 2,003.00 | 2,003.00 | +2.04% | 138,200 | 0.76 |
| Oct 05, 2026 | 1,960.00 | 1,966.00 | 1,933.00 | 1,963.00 | 1,963.00 | +1.34% | 167,700 | 0.92 |
| Oct 02, 2026 | 1,931.00 | 1,946.00 | 1,925.00 | 1,937.00 | 1,937.00 | -0.87% | 133,600 | 0.73 |
| Oct 01, 2026 | 1,941.00 | 1,954.00 | 1,921.00 | 1,954.00 | 1,954.00 | +0.10% | 127,600 | 0.70 |
| Sep 30, 2026 | 1,940.00 | 1,960.00 | 1,929.00 | 1,952.00 | 1,952.00 | +0.36% | 226,200 | 1.25 |
| Sep 29, 2026 | 1,960.00 | 1,966.00 | 1,937.00 | 1,945.00 | 1,945.00 | -0.51% | 149,000 | 0.83 |
| Sep 28, 2026 | 2,039.00 | 2,039.00 | 2,004.00 | 2,005.00 | 1,955.00 | -1.43% | 233,600 | 1.31 |
| Sep 25, 2026 | 2,015.00 | 2,047.00 | 2,005.00 | 2,034.00 | 1,983.28 | +1.85% | 362,200 | 2.08 |
| Sep 24, 2026 | 2,008.00 | 2,010.00 | 1,988.00 | 1,997.00 | 1,947.20 | -0.15% | 165,700 | 0.95 |
| Sep 23, 2026 | 2,000.00 | 2,017.00 | 1,985.00 | 2,000.00 | 1,950.12 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,000.00 | 2,017.00 | 1,985.00 | 2,000.00 | 1,950.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,000.00 | 2,017.00 | 1,985.00 | 2,000.00 | 1,950.12 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,008.00 | 2,017.00 | 1,985.00 | 2,000.00 | 1,950.12 | -0.20% | 173,700 | 0.96 |
| Sep 17, 2026 | 1,990.00 | 2,009.00 | 1,990.00 | 2,004.00 | 1,954.03 | +1.42% | 85,600 | 0.47 |
| Sep 16, 2026 | 1,966.00 | 1,987.00 | 1,966.00 | 1,976.00 | 1,926.72 | +1.39% | 71,300 | 0.39 |
| Sep 15, 2026 | 1,943.00 | 1,955.00 | 1,936.00 | 1,949.00 | 1,900.40 | +0.21% | 88,700 | 0.48 |
| Sep 14, 2026 | 1,950.00 | 1,975.00 | 1,937.00 | 1,945.00 | 1,896.50 | -0.10% | 96,800 | 0.52 |
| Sep 11, 2026 | 1,900.00 | 1,954.00 | 1,891.00 | 1,947.00 | 1,898.45 | +0.57% | 181,000 | 0.99 |
| Sep 10, 2026 | 1,950.00 | 1,952.00 | 1,918.00 | 1,936.00 | 1,887.72 | -0.97% | 138,300 | 0.75 |
| Sep 09, 2026 | 1,989.00 | 1,992.00 | 1,953.00 | 1,955.00 | 1,906.25 | -1.71% | 119,600 | 0.65 |
| Sep 08, 2026 | 1,998.00 | 2,007.00 | 1,988.00 | 1,989.00 | 1,939.40 | -1.09% | 179,000 | 0.96 |
| Sep 07, 2026 | 2,024.00 | 2,028.00 | 1,995.00 | 2,011.00 | 1,960.85 | +0.35% | 139,400 | 0.75 |
| Sep 04, 2026 | 2,013.00 | 2,017.00 | 1,997.00 | 2,004.00 | 1,954.03 | -0.45% | 146,600 | 0.79 |
