KOMATSU MATERE Co.,Ltd. - 3580.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	815	825	825	836	809	236,900
September 04, 2025	796	810	810	829	783	334,100
September 03, 2025	791	794	794	805	789	101,700
September 02, 2025	790	788	788	791	785	30,400
September 01, 2025	779	785	785	789	775	44,900
August 29, 2025	777	773	773	779	771	26,300
August 28, 2025	777	777	777	779	773	21,300
August 27, 2025	772	775	775	778	771	33,900
August 26, 2025	783	773	773	783	773	31,400
August 25, 2025	791	785	785	791	785	26,300
August 22, 2025	792	791	791	799	789	46,600
August 21, 2025	789	788	788	792	784	21,400
August 20, 2025	800	791	791	803	791	49,100
August 19, 2025	776	802	802	813	770	302,500
August 18, 2025	764	769	769	769	761	92,800
August 15, 2025	765	765	765	765	759	19,100
August 14, 2025	762	765	765	765	759	21,500
August 13, 2025	756	766	766	769	756	45,000
August 12, 2025	760	760	760	763	752	46,000
August 08, 2025	763	756	756	763	755	26,100
August 07, 2025	765	762	762	766	759	28,900
August 06, 2025	762	769	769	773	758	109,300
August 05, 2025	770	756	756	770	754	42,100
August 04, 2025	758	760	760	773	753	106,300
August 01, 2025	760	765	765	767	755	81,600
July 31, 2025	742	771	771	780	739	103,200
July 30, 2025	734	736	736	740	730	32,300
July 29, 2025	739	735	735	739	734	20,000
July 28, 2025	750	740	740	750	738	32,400
July 25, 2025	744	746	746	756	739	80,900
July 24, 2025	736	744	744	744	736	31,000
July 23, 2025	730	740	740	740	728	52,500
July 22, 2025	728	725	725	733	722	27,500
July 18, 2025	737	728	728	737	728	18,100
July 17, 2025	729	740	740	740	728	44,000
July 16, 2025	730	729	729	731	729	23,400
July 15, 2025	733	730	730	733	724	35,800
July 14, 2025	733	729	729	733	728	29,000
July 11, 2025	724	727	727	738	723	66,200
July 10, 2025	725	717	717	726	715	69,900
July 09, 2025	722	720	720	725	720	38,400
July 08, 2025	722	722	722	724	718	68,800
July 07, 2025	718	722	722	723	715	80,900
July 04, 2025	721	719	719	723	717	34,800
July 03, 2025	716	720	720	721	716	62,400
July 02, 2025	715	718	718	726	713	92,700
July 01, 2025	727	716	716	727	711	66,500
June 30, 2025	736	727	727	739	727	45,300
June 27, 2025	727	735	735	735	727	47,800
June 26, 2025	722	726	726	726	719	32,200
June 25, 2025	723	720	720	723	717	30,500
June 24, 2025	722	722	722	728	718	16,400
June 23, 2025	712	718	718	723	712	23,000
June 20, 2025	727	715	715	728	715	57,900
June 19, 2025	725	729	729	733	725	22,200
June 18, 2025	724	731	731	735	724	60,800
June 17, 2025	718	724	724	731	716	49,400
June 16, 2025	714	716	716	716	711	27,100
June 13, 2025	719	713	713	719	713	49,800
June 12, 2025	729	721	721	729	719	28,400

KOMATSU MATERE Co.,Ltd. (3580.T) JPX