Australia markets close in 3 hours 39 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,260.00+10.00 (+0.31%)
As of 11:02AM JST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20243,250.003,260.003,250.003,260.003,260.001,400
03 June 20243,260.003,275.003,250.003,250.003,250.0012,300
31 May 20243,210.003,265.003,205.003,250.003,250.0014,200
30 May 20243,200.003,205.003,180.003,190.003,190.0013,900
29 May 20243,210.003,240.003,195.003,200.003,200.0010,700
28 May 20243,235.003,250.003,220.003,225.003,225.009,500
27 May 20243,220.003,265.003,215.003,265.003,265.008,300
24 May 20243,175.003,270.003,175.003,235.003,235.0011,300
23 May 20243,240.003,245.003,205.003,215.003,215.008,100
22 May 20243,270.003,270.003,235.003,255.003,255.007,700
21 May 20243,280.003,285.003,245.003,265.003,265.0012,200
20 May 20243,270.003,330.003,235.003,270.003,270.0034,300
17 May 20243,195.003,260.003,160.003,260.003,260.0015,100
16 May 20243,225.003,225.003,150.003,180.003,180.0017,900
15 May 20243,225.003,230.003,190.003,225.003,225.0015,700
14 May 20243,140.003,185.003,140.003,185.003,185.0010,200
13 May 20243,180.003,180.003,140.003,140.003,140.0013,400
10 May 20243,175.003,195.003,165.003,175.003,175.0011,700
09 May 20243,170.003,170.003,125.003,165.003,165.0013,900
08 May 20243,190.003,215.003,145.003,150.003,150.0016,600
07 May 20243,240.003,250.003,165.003,170.003,170.0012,800
02 May 20243,190.003,245.003,190.003,205.003,205.006,500
01 May 20243,210.003,300.003,180.003,190.003,190.0029,400
30 Apr 20243,125.003,190.003,095.003,190.003,190.0041,000
26 Apr 20243,040.003,050.002,982.003,025.003,025.0040,800
25 Apr 20243,165.003,165.003,100.003,110.003,110.0020,000
24 Apr 20243,155.003,165.003,120.003,135.003,135.0023,000
23 Apr 20243,145.003,155.003,110.003,150.003,150.0022,300
22 Apr 20242,998.003,130.002,998.003,125.003,125.0031,200
19 Apr 20243,035.003,035.002,915.002,959.002,959.0025,700
18 Apr 20242,971.003,045.002,971.003,035.003,035.0011,200
17 Apr 20243,030.003,040.002,944.002,987.002,987.0030,800
16 Apr 20243,080.003,085.003,030.003,050.003,050.0020,900
15 Apr 20243,085.003,130.003,085.003,115.003,115.0013,300
12 Apr 20243,145.003,145.003,110.003,125.003,125.0016,100
11 Apr 20243,140.003,150.003,130.003,130.003,130.009,800
10 Apr 20243,120.003,160.003,100.003,155.003,155.0018,300
09 Apr 20243,100.003,130.003,100.003,130.003,130.0011,100
08 Apr 20243,110.003,110.003,080.003,100.003,100.007,800
05 Apr 20243,055.003,110.003,050.003,095.003,095.0013,900
04 Apr 20243,115.003,115.003,080.003,085.003,085.0014,300
03 Apr 20243,055.003,110.003,055.003,095.003,095.0011,100
02 Apr 20243,135.003,160.003,080.003,095.003,095.0018,100
01 Apr 20243,190.003,190.003,095.003,110.003,110.0022,000
29 Mar 20243,195.003,200.003,150.003,180.003,180.007,600
28 Mar 20243,175.003,230.003,150.003,175.003,175.0030,300
28 Mar 202470 Dividend
27 Mar 20243,265.003,290.003,265.003,280.003,210.0018,100
26 Mar 20243,255.003,290.003,245.003,265.003,195.3223,600
25 Mar 20243,315.003,315.003,285.003,290.003,219.7910,300
22 Mar 20243,345.003,345.003,295.003,315.003,244.2517,300
21 Mar 20243,340.003,355.003,325.003,330.003,258.939,600
19 Mar 20243,285.003,335.003,275.003,330.003,258.938,200
18 Mar 20243,275.003,335.003,265.003,300.003,229.5711,600
15 Mar 20243,280.003,305.003,270.003,280.003,210.0010,300
14 Mar 20243,300.003,300.003,250.003,275.003,205.117,100
13 Mar 20243,345.003,345.003,235.003,270.003,200.2111,500
12 Mar 20243,280.003,305.003,230.003,305.003,234.4712,900
11 Mar 20243,440.003,440.003,265.003,285.003,214.8922,900
08 Mar 20243,340.003,460.003,340.003,460.003,386.1639,500
07 Mar 20243,365.003,395.003,325.003,355.003,283.4012,200
06 Mar 20243,320.003,370.003,320.003,370.003,298.0818,700
05 Mar 20243,320.003,375.003,320.003,355.003,283.408,200
04 Mar 20243,350.003,385.003,330.003,330.003,258.9319,400
01 Mar 20243,355.003,365.003,330.003,335.003,263.8312,100
29 Feb 20243,395.003,410.003,345.003,375.003,302.9717,300
28 Feb 20243,345.003,400.003,345.003,370.003,298.089,100
27 Feb 20243,410.003,415.003,335.003,345.003,273.6112,000
26 Feb 20243,390.003,425.003,375.003,400.003,327.4422,800
22 Feb 20243,330.003,390.003,330.003,385.003,312.7627,700
21 Feb 20243,340.003,340.003,285.003,315.003,244.2511,800
20 Feb 20243,395.003,420.003,340.003,340.003,268.7219,500
19 Feb 20243,280.003,395.003,250.003,395.003,322.5547,500
16 Feb 20243,205.003,265.003,205.003,240.003,170.8524,800
15 Feb 20243,230.003,235.003,190.003,215.003,146.3921,000
14 Feb 20243,280.003,280.003,205.003,225.003,156.1720,800
13 Feb 20243,290.003,295.003,260.003,280.003,210.0020,400
09 Feb 20243,195.003,265.003,180.003,260.003,190.4343,800
08 Feb 20243,225.003,235.003,185.003,200.003,131.7121,500
07 Feb 20243,220.003,250.003,210.003,235.003,165.9617,800
06 Feb 20243,280.003,280.003,230.003,230.003,161.0715,600
05 Feb 20243,235.003,275.003,235.003,270.003,200.2119,200
02 Feb 20243,250.003,270.003,215.003,235.003,165.9630,000
01 Feb 20243,355.003,355.003,275.003,275.003,205.1122,400
31 Jan 20243,290.003,360.003,280.003,360.003,288.2925,500
30 Jan 20243,405.003,405.003,305.003,315.003,244.2527,000
29 Jan 20243,405.003,480.003,345.003,365.003,293.1977,600
26 Jan 20243,495.003,525.003,400.003,440.003,366.59250,400
25 Jan 20243,115.003,180.003,075.003,180.003,112.1365,000
24 Jan 20243,045.003,115.003,040.003,115.003,048.5242,400
23 Jan 20243,000.003,020.002,995.003,015.002,950.6620,100
22 Jan 20242,960.003,010.002,960.002,996.002,932.0625,400
19 Jan 20242,959.002,964.002,935.002,944.002,881.178,600
18 Jan 20242,951.002,968.002,928.002,959.002,895.8515,900
17 Jan 20242,958.002,988.002,942.002,951.002,888.0214,800
16 Jan 20242,976.002,976.002,923.002,952.002,889.0015,400
15 Jan 20242,949.002,955.002,941.002,942.002,879.212,300
12 Jan 20242,998.003,005.002,941.002,949.002,886.0614,700
11 Jan 20242,995.003,015.002,984.002,987.002,923.2534,400
10 Jan 20242,982.003,000.002,968.002,981.002,917.3822,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...