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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,943	2,901	2,901	2,944	2,901	55,200
February 19, 2026	2,952	2,963	2,963	2,965	2,920	51,000
February 18, 2026	2,932	2,923	2,923	2,939	2,914	52,800
February 17, 2026	2,975	2,931	2,931	2,975	2,916	59,500
February 16, 2026	2,962	2,972	2,972	2,974	2,937	43,200
February 13, 2026	3,000	2,958	2,958	3,020	2,957	49,200
February 12, 2026	2,985	3,020	3,020	3,035	2,967	60,300
February 10, 2026	2,959	2,964	2,964	2,981	2,945	42,500
February 09, 2026	2,944	2,943	2,943	2,953	2,916	54,200
February 06, 2026	2,900	2,897	2,897	2,905	2,868	42,600
February 05, 2026	2,900	2,900	2,900	2,905	2,874	45,900
February 04, 2026	2,846	2,874	2,874	2,901	2,842	65,600
February 03, 2026	2,830	2,849	2,849	2,861	2,811	58,100
February 02, 2026	2,839	2,803	2,803	2,860	2,803	73,700
January 30, 2026	2,804	2,835	2,835	2,864	2,797	101,500
January 29, 2026	2,814	2,801	2,801	2,822	2,775	84,400
January 28, 2026	2,870	2,819	2,819	2,870	2,810	69,800
January 27, 2026	2,873	2,894	2,894	2,896	2,854	75,000
January 26, 2026	2,921	2,863	2,863	2,921	2,863	104,500
January 23, 2026	2,975	2,954	2,954	2,985	2,932	68,400
January 22, 2026	2,890	2,952	2,952	2,958	2,890	51,600
January 21, 2026	2,888	2,890	2,890	2,899	2,872	48,300
January 20, 2026	2,936	2,901	2,901	2,939	2,890	52,500
January 19, 2026	2,905	2,888	2,888	2,905	2,851	97,000
January 16, 2026	2,921	2,928	2,928	2,930	2,901	50,900
January 15, 2026	2,857	2,911	2,911	2,915	2,850	44,700
January 14, 2026	2,850	2,850	2,850	2,875	2,833	71,200
January 13, 2026	2,867	2,844	2,844	2,867	2,827	71,100
January 09, 2026	2,814	2,827	2,827	2,827	2,802	42,900
January 08, 2026	2,796	2,795	2,795	2,820	2,787	52,200
January 07, 2026	2,781	2,795	2,795	2,816	2,765	52,200
January 06, 2026	2,750	2,779	2,779	2,787	2,750	53,100
January 05, 2026	2,767	2,750	2,750	2,775	2,736	81,300
December 30, 2025	2,750	2,745	2,745	2,765	2,738	43,000
December 29, 2025	2,697	2,742	2,742	2,742	2,684	64,800
December 26, 2025	2,682	2,685	2,685	2,692	2,670	33,200
December 25, 2025	2,670	2,681	2,681	2,681	2,667	17,100
December 24, 2025	2,678	2,665	2,665	2,689	2,662	30,200
December 23, 2025	2,676	2,676	2,676	2,690	2,666	26,400
December 22, 2025	2,687	2,676	2,676	2,692	2,666	36,800
December 19, 2025	2,632	2,673	2,673	2,673	2,630	50,300
December 18, 2025	2,613	2,632	2,632	2,633	2,604	39,600
December 17, 2025	2,613	2,600	2,600	2,620	2,591	32,300
December 16, 2025	2,620	2,613	2,613	2,626	2,609	25,900
December 15, 2025	2,580	2,619	2,619	2,619	2,580	33,900
December 12, 2025	2,579	2,587	2,587	2,588	2,575	47,500
December 11, 2025	2,622	2,560	2,560	2,622	2,548	135,300
December 10, 2025	2,580	2,617	2,617	2,617	2,580	56,800
December 09, 2025	2,592	2,572	2,572	2,609	2,566	42,300
December 08, 2025	2,563	2,598	2,598	2,611	2,563	39,900
December 05, 2025	2,575	2,552	2,552	2,585	2,546	43,600
December 04, 2025	2,562	2,583	2,583	2,593	2,562	30,300
December 03, 2025	2,575	2,576	2,576	2,589	2,569	35,600
December 02, 2025	2,600	2,585	2,585	2,609	2,577	42,400
December 01, 2025	2,647	2,598	2,598	2,647	2,593	45,000
November 28, 2025	2,637	2,650	2,650	2,651	2,629	31,100
November 27, 2025	2,635	2,637	2,637	2,643	2,628	34,000
November 26, 2025	2,635	2,627	2,627	2,635	2,616	37,100
November 25, 2025	2,645	2,613	2,613	2,646	2,600	52,600
November 21, 2025	2,555	2,647	2,647	2,647	2,555	62,700

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