Komaihaltec Inc. - 5915.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,090	2,100	2,100	2,105	2,084	13,600
February 19, 2026	2,088	2,093	2,093	2,104	2,083	7,700
February 18, 2026	2,094	2,094	2,094	2,102	2,093	4,800
February 17, 2026	2,084	2,094	2,094	2,097	2,080	7,300
February 16, 2026	2,140	2,097	2,097	2,140	2,083	26,200
February 13, 2026	2,158	2,143	2,143	2,165	2,141	12,800
February 12, 2026	2,150	2,153	2,153	2,160	2,143	5,200
February 10, 2026	2,165	2,137	2,137	2,165	2,137	13,000
February 09, 2026	2,110	2,159	2,159	2,159	2,110	27,700
February 06, 2026	2,043	2,110	2,110	2,147	2,043	56,200
February 05, 2026	2,006	2,039	2,039	2,062	2,006	13,200
February 04, 2026	1,957	2,016	2,016	2,025	1,957	13,600
February 03, 2026	1,955	1,957	1,957	1,966	1,945	10,100
February 02, 2026	1,935	1,941	1,941	1,962	1,935	11,700
January 30, 2026	1,980	1,944	1,944	1,980	1,938	6,400
January 29, 2026	1,961	1,940	1,940	1,961	1,920	19,200
January 28, 2026	1,967	1,971	1,971	2,080	1,952	13,300
January 27, 2026	1,990	1,971	1,971	1,996	1,965	14,100
January 26, 2026	1,990	1,967	1,967	1,990	1,965	4,200
January 23, 2026	2,000	1,997	1,997	2,004	1,989	5,800
January 22, 2026	1,985	1,989	1,989	1,989	1,972	5,200
January 21, 2026	1,956	1,993	1,993	1,993	1,951	6,800
January 20, 2026	2,026	1,994	1,994	2,026	1,981	10,600
January 19, 2026	2,050	2,028	2,028	2,050	2,021	6,000
January 16, 2026	2,050	2,038	2,038	2,050	2,024	5,100
January 15, 2026	2,016	2,050	2,050	2,057	2,015	16,100
January 14, 2026	2,020	2,030	2,030	2,038	2,018	7,300
January 13, 2026	2,001	2,020	2,020	2,020	1,999	19,900
January 09, 2026	1,992	1,995	1,995	2,003	1,991	13,000
January 08, 2026	1,966	1,990	1,990	2,025	1,965	17,600
January 07, 2026	1,979	1,966	1,966	1,983	1,965	9,100
January 06, 2026	1,948	1,977	1,977	1,985	1,944	12,300
January 05, 2026	1,915	1,943	1,943	1,959	1,915	17,800
December 30, 2025	1,898	1,913	1,913	1,930	1,898	7,800
December 29, 2025	1,855	1,898	1,898	1,900	1,855	20,100
December 26, 2025	1,867	1,859	1,859	1,875	1,858	27,400
December 25, 2025	1,887	1,867	1,867	1,887	1,865	11,500
December 24, 2025	1,859	1,870	1,870	1,877	1,851	47,500
December 23, 2025	1,844	1,860	1,860	1,862	1,842	15,500
December 22, 2025	1,829	1,838	1,838	1,840	1,822	10,000
December 19, 2025	1,815	1,810	1,810	1,828	1,810	17,000
December 18, 2025	1,796	1,815	1,815	1,826	1,791	13,100
December 17, 2025	1,788	1,796	1,796	1,805	1,783	10,000
December 16, 2025	1,804	1,785	1,785	1,812	1,785	10,100
December 15, 2025	1,790	1,798	1,798	1,823	1,786	15,100
December 12, 2025	1,792	1,790	1,790	1,800	1,770	31,700
December 11, 2025	1,799	1,780	1,780	1,799	1,759	29,700
December 10, 2025	1,830	1,783	1,783	1,830	1,771	25,600
December 09, 2025	1,881	1,835	1,835	1,885	1,832	10,600
December 08, 2025	1,881	1,893	1,893	1,898	1,881	6,800
December 05, 2025	1,894	1,881	1,881	1,904	1,881	8,800
December 04, 2025	1,870	1,894	1,894	1,900	1,869	12,400
December 03, 2025	1,890	1,862	1,862	1,899	1,862	7,000
December 02, 2025	1,900	1,892	1,892	1,901	1,874	10,400
December 01, 2025	1,919	1,896	1,896	1,920	1,895	13,800
November 28, 2025	1,922	1,919	1,919	1,930	1,907	5,800
November 27, 2025	1,939	1,922	1,922	1,939	1,913	6,300
November 26, 2025	1,896	1,928	1,928	1,934	1,895	28,700
November 25, 2025	1,876	1,874	1,874	1,902	1,874	14,400
November 21, 2025	1,863	1,865	1,865	1,890	1,862	4,400

Komaihaltec Inc. (5915.T) JPX