kabutan

KOMAIHALTEC Inc.(5915) Historical

5915
TSE Standard
KOMAIHALTEC Inc.
1,888
JPY
-6
(-0.32%)
Dec 5, 2:45 pm JST
12.21
USD
Dec 5, 12:45 am EST
Result
PTS
outside of trading hours
1,896.1
Dec 5, 1:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,939 JPY
52 Week Low Apr 7, 2025
1,366 JPY
Yearly High Nov 27, 2025
1,939 JPY
Yearly Low Apr 7, 2025
1,366 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,919 1,920 1,862 1,888 -31 -1.62% 51,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,876 1,939 1,874 1,919 +54 +2.90% 55,200
Nov 21, 2025 1,902 1,902 1,829 1,865 -18 -0.96% 48,100
Nov 14, 2025 1,811 1,916 1,810 1,883 +65 +3.58% 90,600
Nov 7, 2025 1,806 1,848 1,779 1,818 +13 +0.72% 50,000
Oct 31, 2025 1,850 1,888 1,805 1,805 -45 -2.43% 58,400
Oct 24, 2025 1,801 1,857 1,794 1,850 +49 +2.72% 82,600
Oct 17, 2025 1,718 1,835 1,708 1,801 +71 +4.10% 67,900
Oct 10, 2025 1,797 1,810 1,709 1,730 -65 -3.62% 71,300
Oct 3, 2025 1,795 1,862 1,735 1,795 -45 -2.45% 110,400
Sep 26, 2025 1,660 1,864 1,660 1,840 +194 +11.79% 244,500
Sep 19, 2025 1,639 1,667 1,632 1,646 -2 -0.12% 27,500
Sep 12, 2025 1,670 1,670 1,618 1,648 -1 -0.06% 39,300
Sep 5, 2025 1,586 1,650 1,570 1,649 +61 +3.84% 54,500
Aug 29, 2025 1,624 1,644 1,580 1,588 -17 -1.06% 53,400
Aug 22, 2025 1,629 1,640 1,592 1,605 0 0.00% 57,500
Aug 15, 2025 1,583 1,605 1,557 1,605 +26 +1.65% 59,500
Aug 8, 2025 1,557 1,581 1,557 1,579 +18 +1.15% 48,400
Aug 1, 2025 1,569 1,572 1,555 1,561 -8 -0.51% 34,200
Jul 25, 2025 1,554 1,575 1,544 1,569 +15 +0.97% 30,800
Jul 18, 2025 1,548 1,560 1,542 1,554 +4 +0.26% 16,900