Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Komatsu Wall Industry Co., Ltd. (7949) Historical Prices

JP:7949 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,590.002,623.002,560.002,611.002,611.00+0.12%79,8001.58
Oct 29, 20262,622.002,629.002,579.002,608.002,608.00-0.53%220,5004.60
Oct 28, 20262,691.002,691.002,622.002,622.002,622.00-1.87%86,9001.82
Oct 27, 20262,715.002,716.002,665.002,672.002,672.00-2.12%57,1001.17
Oct 26, 20262,710.002,737.002,697.002,730.002,730.00+0.89%45,6000.92
Oct 23, 20262,747.002,747.002,694.002,706.002,706.00-0.88%47,6000.94
Oct 22, 20262,727.002,740.002,713.002,730.002,730.00-0.07%30,3000.59
Oct 21, 20262,750.002,750.002,711.002,732.002,732.00+0.52%35,3000.68
Oct 20, 20262,789.002,792.002,716.002,718.002,718.00-2.44%68,8001.35
Oct 19, 20262,768.002,789.002,747.002,786.002,786.00+0.65%53,4001.05
Oct 16, 20262,749.002,768.002,733.002,768.002,768.00+1.28%57,6001.13
Oct 15, 20262,710.002,733.002,686.002,733.002,733.00+0.74%107,7002.19
Oct 14, 20262,729.002,729.002,710.002,713.002,713.00-0.59%36,7000.74
Oct 13, 20262,717.002,750.002,715.002,729.002,729.00+0.70%66,9001.37
Oct 12, 20262,710.002,719.002,673.002,710.002,710.00+0.00%00.00
Oct 09, 20262,673.002,719.002,673.002,710.002,710.00+1.54%48,1000.98
Oct 08, 20262,684.002,684.002,632.002,669.002,669.00-1.40%60,9001.23
Oct 07, 20262,732.002,734.002,707.002,707.002,707.00-0.95%37,9000.77
Oct 06, 20262,714.002,751.002,714.002,733.002,733.00+0.26%36,1000.73
Oct 05, 20262,725.002,734.002,713.002,726.002,726.00-0.51%54,3001.10
Oct 02, 20262,750.002,764.002,722.002,740.002,740.00-1.08%55,7001.13
Oct 01, 20262,769.002,784.002,752.002,770.002,770.00-0.61%39,3000.80
Sep 30, 20262,750.002,796.002,738.002,787.002,787.00+1.57%59,3001.21
Sep 29, 20262,780.002,796.002,737.002,744.002,744.00-0.83%92,4001.91
Sep 28, 20262,855.002,860.002,823.002,832.002,767.00-0.32%133,4002.84
Sep 25, 20262,824.002,848.002,821.002,841.002,775.79+0.42%47,9001.03
Sep 24, 20262,840.002,846.002,828.002,829.002,764.07-0.04%63,4001.36
Sep 23, 20262,830.002,865.002,830.002,830.002,765.05+0.00%00.00
Sep 22, 20262,830.002,865.002,830.002,830.002,765.05+0.00%00.00
Sep 21, 20262,830.002,865.002,830.002,830.002,765.05+0.00%00.00
Sep 18, 20262,865.002,865.002,830.002,830.002,765.05-1.01%47,8000.98
Sep 17, 20262,825.002,863.002,825.002,859.002,793.38+0.99%46,5000.95
Sep 16, 20262,828.002,850.002,822.002,831.002,766.02+0.64%35,4000.72
Sep 15, 20262,807.002,828.002,805.002,813.002,748.44-0.42%29,6000.60
Sep 14, 20262,801.002,825.002,786.002,825.002,760.16+1.66%26,5000.54
Sep 11, 20262,780.002,788.002,770.002,779.002,715.22-0.71%59,8001.22
Sep 10, 20262,801.002,817.002,782.002,799.002,734.76-0.89%54,1001.11
Sep 09, 20262,825.002,854.002,811.002,824.002,759.18+0.04%38,9000.80
Sep 08, 20262,837.002,850.002,822.002,823.002,758.21-0.77%32,5990.66
Sep 07, 20262,839.002,854.002,819.002,845.002,779.70+0.53%36,7000.74
Sep 04, 20262,788.002,839.002,772.002,830.002,765.05+0.96%49,6001.00
Sep 03, 20262,795.002,809.002,788.002,803.002,738.67+0.32%41,8000.84
Sep 02, 20262,820.002,824.002,793.002,794.002,729.87-1.17%60,7001.22
Sep 01, 20262,847.002,869.002,821.002,827.002,762.11-0.70%68,6001.39
Aug 31, 20262,843.002,848.002,825.002,847.002,781.66-0.04%31,9000.64
Aug 28, 20262,840.002,869.002,835.002,848.002,782.63-0.25%46,5000.92
Aug 27, 20262,859.002,865.002,837.002,855.002,789.47+0.18%43,3000.85
Aug 26, 20262,838.002,862.002,825.002,850.002,784.59+0.96%55,8001.09
Aug 25, 20262,833.002,833.002,807.002,823.002,758.21+0.25%35,4000.69
Aug 24, 20262,825.002,842.002,816.002,816.002,751.37-0.28%38,5000.75