Komori Corporation - 6349.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,554	1,553	1,553	1,562	1,527	198,800
September 04, 2025	1,543	1,554	1,554	1,556	1,527	153,200
September 03, 2025	1,541	1,539	1,539	1,550	1,522	159,400
September 02, 2025	1,526	1,538	1,538	1,540	1,522	69,100
September 01, 2025	1,538	1,523	1,523	1,552	1,511	86,300
August 29, 2025	1,533	1,544	1,544	1,544	1,527	43,500
August 28, 2025	1,555	1,538	1,538	1,555	1,534	54,100
August 27, 2025	1,547	1,549	1,549	1,559	1,536	95,200
August 26, 2025	1,530	1,543	1,543	1,545	1,524	86,200
August 25, 2025	1,521	1,529	1,529	1,533	1,515	79,700
August 22, 2025	1,521	1,523	1,523	1,524	1,505	53,300
August 21, 2025	1,506	1,509	1,509	1,518	1,495	58,500
August 20, 2025	1,500	1,506	1,506	1,517	1,498	123,000
August 19, 2025	1,540	1,528	1,528	1,540	1,509	85,100
August 18, 2025	1,503	1,532	1,532	1,532	1,503	114,400
August 15, 2025	1,503	1,504	1,504	1,510	1,488	88,700
August 14, 2025	1,521	1,500	1,500	1,524	1,497	102,300
August 13, 2025	1,548	1,519	1,519	1,553	1,519	79,400
August 12, 2025	1,535	1,540	1,540	1,545	1,521	98,200
August 08, 2025	1,518	1,520	1,520	1,523	1,510	78,100
August 07, 2025	1,490	1,515	1,515	1,516	1,490	92,100
August 06, 2025	1,505	1,498	1,498	1,516	1,493	92,900
August 05, 2025	1,482	1,495	1,495	1,504	1,475	123,200
August 04, 2025	1,452	1,473	1,473	1,480	1,450	127,300
August 01, 2025	1,465	1,478	1,478	1,479	1,459	166,300
July 31, 2025	1,423	1,456	1,456	1,464	1,416	303,800
July 30, 2025	1,436	1,410	1,410	1,436	1,401	445,100
July 29, 2025	1,575	1,579	1,579	1,596	1,571	159,400
July 28, 2025	1,568	1,575	1,575	1,580	1,561	108,900
July 25, 2025	1,588	1,579	1,579	1,597	1,563	109,900
July 24, 2025	1,578	1,588	1,588	1,588	1,562	141,400
July 23, 2025	1,543	1,578	1,578	1,591	1,534	241,500
July 22, 2025	1,530	1,530	1,530	1,546	1,517	102,600
July 18, 2025	1,540	1,541	1,541	1,551	1,531	82,000
July 17, 2025	1,534	1,533	1,533	1,542	1,519	75,800
July 16, 2025	1,573	1,542	1,542	1,573	1,537	110,500
July 15, 2025	1,569	1,578	1,578	1,578	1,558	217,900
July 14, 2025	1,550	1,573	1,573	1,588	1,531	200,500
July 11, 2025	1,530	1,535	1,535	1,556	1,524	177,900
July 10, 2025	1,520	1,519	1,519	1,524	1,498	197,000
July 09, 2025	1,470	1,508	1,508	1,520	1,460	188,700
July 08, 2025	1,446	1,455	1,455	1,455	1,417	103,400
July 07, 2025	1,439	1,446	1,446	1,452	1,435	89,500
July 04, 2025	1,460	1,445	1,445	1,464	1,439	75,200
July 03, 2025	1,455	1,460	1,460	1,476	1,451	75,600
July 02, 2025	1,466	1,463	1,463	1,480	1,456	108,400
July 01, 2025	1,486	1,473	1,473	1,495	1,468	86,800
June 30, 2025	1,511	1,495	1,495	1,520	1,484	177,700
June 27, 2025	1,495	1,500	1,500	1,504	1,473	168,300
June 26, 2025	1,493	1,498	1,498	1,504	1,492	84,400
June 25, 2025	1,494	1,491	1,491	1,506	1,483	122,300
June 24, 2025	1,514	1,501	1,501	1,514	1,483	130,100
June 23, 2025	1,500	1,502	1,502	1,513	1,495	83,400
June 20, 2025	1,520	1,495	1,495	1,525	1,492	162,000
June 19, 2025	1,510	1,518	1,518	1,518	1,493	102,700
June 18, 2025	1,495	1,510	1,510	1,513	1,493	107,600
June 17, 2025	1,478	1,491	1,491	1,498	1,478	84,900
June 16, 2025	1,490	1,466	1,466	1,490	1,446	88,500
June 13, 2025	1,467	1,478	1,478	1,483	1,460	151,100
June 12, 2025	1,436	1,459	1,459	1,459	1,436	78,500

Komori Corporation (6349.T) JPX