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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,340	2,336	2,336	2,357	2,336	46,100
July 17, 2025	2,351	2,340	2,340	2,356	2,335	46,600
July 16, 2025	2,375	2,356	2,356	2,376	2,356	37,100
July 15, 2025	2,380	2,373	2,373	2,391	2,361	35,700
July 14, 2025	2,393	2,373	2,373	2,395	2,360	59,500
July 11, 2025	2,379	2,400	2,400	2,400	2,368	87,600
July 10, 2025	2,373	2,367	2,367	2,396	2,354	67,100
July 09, 2025	2,317	2,352	2,352	2,364	2,298	69,900
July 08, 2025	2,270	2,298	2,298	2,304	2,265	48,800
July 07, 2025	2,290	2,263	2,263	2,299	2,263	69,600
July 04, 2025	2,320	2,296	2,296	2,320	2,295	23,500
July 03, 2025	2,326	2,302	2,302	2,326	2,290	62,400
July 02, 2025	2,302	2,332	2,332	2,333	2,297	53,300
July 01, 2025	2,311	2,313	2,313	2,319	2,299	46,500
June 30, 2025	2,310	2,307	2,307	2,333	2,307	76,700
June 27, 2025	2,280	2,307	2,307	2,307	2,263	64,500
June 26, 2025	2,240	2,292	2,292	2,299	2,237	92,300
June 25, 2025	2,239	2,240	2,240	2,240	2,223	28,300
June 24, 2025	2,240	2,232	2,232	2,241	2,222	31,500
June 23, 2025	2,235	2,222	2,222	2,235	2,209	44,600
June 20, 2025	2,237	2,224	2,224	2,247	2,224	89,100
June 19, 2025	2,227	2,226	2,226	2,236	2,223	21,600
June 18, 2025	2,233	2,223	2,223	2,247	2,223	40,400
June 17, 2025	2,238	2,242	2,242	2,247	2,226	22,900
June 16, 2025	2,234	2,237	2,237	2,239	2,200	58,500
June 13, 2025	2,255	2,231	2,231	2,255	2,215	46,500
June 12, 2025	2,242	2,251	2,251	2,260	2,237	41,900
June 11, 2025	2,242	2,237	2,237	2,248	2,224	48,900
June 10, 2025	2,230	2,246	2,246	2,254	2,224	74,200
June 09, 2025	2,241	2,216	2,216	2,253	2,210	62,400
June 06, 2025	2,202	2,241	2,241	2,249	2,196	96,700
June 05, 2025	2,230	2,212	2,212	2,233	2,197	98,000
June 04, 2025	2,200	2,228	2,228	2,242	2,191	121,600
June 03, 2025	2,200	2,198	2,198	2,202	2,191	57,600
June 02, 2025	2,208	2,200	2,200	2,209	2,187	43,100
May 30, 2025	2,200	2,207	2,207	2,210	2,191	61,600
May 29, 2025	2,215	2,200	2,200	2,223	2,198	94,800
May 28, 2025	2,210	2,215	2,215	2,226	2,201	88,200
May 27, 2025	2,200	2,209	2,209	2,213	2,195	58,400
May 26, 2025	2,183	2,201	2,201	2,211	2,180	68,500
May 23, 2025	2,175	2,183	2,183	2,198	2,170	34,400

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