Komatsu Wall Industry Co., Ltd. - 7949.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,504	2,506	2,506	2,514	2,495	29,700
October 16, 2025	2,519	2,518	2,518	2,519	2,502	27,700
October 15, 2025	2,480	2,516	2,516	2,518	2,473	49,800
October 14, 2025	2,432	2,468	2,468	2,480	2,431	84,000
October 10, 2025	2,500	2,472	2,472	2,501	2,467	65,100
October 09, 2025	2,508	2,511	2,511	2,517	2,503	27,200
October 08, 2025	2,534	2,508	2,508	2,554	2,508	36,200
October 07, 2025	2,550	2,538	2,538	2,550	2,522	46,500
October 06, 2025	2,560	2,550	2,550	2,560	2,512	80,500
October 03, 2025	2,465	2,497	2,497	2,502	2,460	49,000
October 02, 2025	2,494	2,462	2,462	2,500	2,453	66,200
October 01, 2025	2,562	2,487	2,487	2,562	2,485	98,400
September 30, 2025	2,574	2,569	2,569	2,574	2,550	47,000
September 29, 2025	2,566	2,579	2,579	2,589	2,535	121,200
September 26, 2025	2,611	2,621	2,621	2,634	2,604	114,500
September 25, 2025	2,620	2,611	2,611	2,621	2,600	59,800
September 24, 2025	2,600	2,600	2,600	2,615	2,588	72,400
September 22, 2025	2,641	2,608	2,608	2,658	2,608	95,100
September 19, 2025	2,653	2,631	2,631	2,663	2,618	99,100
September 18, 2025	2,655	2,649	2,649	2,665	2,645	50,800
September 17, 2025	2,690	2,653	2,653	2,690	2,651	62,500
September 16, 2025	2,724	2,695	2,695	2,724	2,684	72,300
September 12, 2025	2,762	2,716	2,716	2,772	2,712	98,700
September 11, 2025	2,737	2,759	2,759	2,759	2,711	131,000
September 10, 2025	2,699	2,722	2,722	2,722	2,686	54,900
September 09, 2025	2,687	2,683	2,683	2,699	2,674	48,100
September 08, 2025	2,675	2,674	2,674	2,684	2,658	38,400
September 05, 2025	2,661	2,668	2,668	2,679	2,651	42,700
September 04, 2025	2,650	2,661	2,661	2,669	2,634	39,100
September 03, 2025	2,670	2,649	2,649	2,685	2,642	57,700
September 02, 2025	2,615	2,676	2,676	2,676	2,614	75,300
September 01, 2025	2,611	2,600	2,600	2,629	2,592	66,400
August 29, 2025	2,610	2,615	2,615	2,615	2,595	57,400
August 28, 2025	2,606	2,610	2,610	2,610	2,592	32,500
August 27, 2025	2,605	2,595	2,595	2,612	2,595	55,000
August 26, 2025	2,620	2,607	2,607	2,626	2,598	58,800
August 25, 2025	2,608	2,615	2,615	2,627	2,602	40,500
August 22, 2025	2,595	2,595	2,595	2,603	2,580	47,100
August 21, 2025	2,607	2,593	2,593	2,610	2,586	55,400
August 20, 2025	2,614	2,615	2,615	2,622	2,607	35,500
August 19, 2025	2,611	2,615	2,615	2,627	2,606	49,400
August 18, 2025	2,599	2,618	2,618	2,619	2,593	78,900
August 15, 2025	2,589	2,586	2,586	2,594	2,572	57,100
August 14, 2025	2,614	2,583	2,583	2,614	2,577	61,800
August 13, 2025	2,600	2,610	2,610	2,615	2,586	52,300
August 12, 2025	2,598	2,598	2,598	2,612	2,580	103,800
August 08, 2025	2,570	2,598	2,598	2,600	2,554	66,700
August 07, 2025	2,579	2,557	2,557	2,585	2,544	70,800
August 06, 2025	2,563	2,579	2,579	2,588	2,561	52,000
August 05, 2025	2,570	2,568	2,568	2,594	2,548	70,500
August 04, 2025	2,490	2,550	2,550	2,550	2,483	92,700
August 01, 2025	2,500	2,508	2,508	2,535	2,492	75,700
July 31, 2025	2,485	2,485	2,485	2,497	2,477	45,200
July 30, 2025	2,480	2,485	2,485	2,495	2,475	50,900
July 29, 2025	2,486	2,481	2,481	2,517	2,473	80,000
July 28, 2025	2,529	2,485	2,485	2,549	2,479	132,700
July 25, 2025	2,577	2,528	2,528	2,650	2,491	417,200
July 24, 2025	2,480	2,458	2,458	2,497	2,423	249,200
July 23, 2025	2,357	2,380	2,380	2,382	2,348	50,800
July 22, 2025	2,350	2,340	2,340	2,369	2,340	40,700

Komatsu Wall Industry Co., Ltd. (7949.T) JPX