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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,582	2,580	2,580	2,603	2,577	47,500
November 19, 2025	2,555	2,570	2,570	2,575	2,533	40,500
November 18, 2025	2,598	2,555	2,555	2,612	2,545	75,600
November 17, 2025	2,592	2,614	2,614	2,620	2,577	103,700
November 14, 2025	2,550	2,546	2,546	2,559	2,539	35,600
November 13, 2025	2,560	2,557	2,557	2,570	2,551	28,000
November 12, 2025	2,520	2,543	2,543	2,555	2,519	42,500
November 11, 2025	2,524	2,522	2,522	2,536	2,502	37,800
November 10, 2025	2,539	2,524	2,524	2,540	2,511	34,500
November 07, 2025	2,515	2,521	2,521	2,525	2,495	30,300
November 06, 2025	2,499	2,515	2,515	2,529	2,483	45,700
November 05, 2025	2,487	2,494	2,494	2,498	2,448	108,300
November 04, 2025	2,480	2,491	2,491	2,515	2,463	67,800
October 31, 2025	2,476	2,489	2,489	2,509	2,440	187,200
October 30, 2025	2,510	2,526	2,526	2,531	2,493	207,200
October 29, 2025	2,522	2,484	2,484	2,529	2,484	91,300
October 28, 2025	2,585	2,519	2,519	2,585	2,512	69,400
October 27, 2025	2,578	2,583	2,583	2,590	2,574	46,700
October 24, 2025	2,562	2,559	2,559	2,568	2,550	22,400
October 23, 2025	2,540	2,548	2,548	2,561	2,538	29,900
October 22, 2025	2,521	2,544	2,544	2,546	2,521	39,200
October 21, 2025	2,542	2,520	2,520	2,548	2,520	33,800
October 20, 2025	2,539	2,544	2,544	2,544	2,524	36,900
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

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