Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	28.01	28.92	28.01	28.23	28.23	0.18%	275
Nov 28, 2025	28.01	28.18	28.01	28.18	28.18	1.11%	-
Nov 27, 2025	27.93	28.54	27.87	27.87	27.87	-2.18%	350
Nov 26, 2025	28.31	28.85	28.31	28.49	28.49	2.81%	20
Nov 25, 2025	27.65	27.71	27.57	27.71	27.71	-2.26%	15
Nov 24, 2025	28.68	28.68	27.88	28.35	28.35	0.60%	450
Nov 21, 2025	27.72	28.31	27.72	28.18	28.18	5.50%	455
Nov 20, 2025	27.33	27.33	26.71	26.71	26.71	-2.59%	-
Nov 19, 2025	27.32	27.98	27.32	27.42	27.42	-2.00%	250
Nov 18, 2025	28.40	28.40	27.98	27.98	27.98	-1.82%	2,200
Nov 17, 2025	28.90	29.35	28.50	28.50	28.50	-1.72%	5
Nov 14, 2025	28.83	29.00	28.83	29.00	29.00	1.01%	-
Nov 13, 2025	29.00	29.49	28.71	28.71	28.71	-1.58%	1,300
Nov 12, 2025	29.07	29.18	29.07	29.17	29.17	0.93%	168
Nov 11, 2025	28.87	29.37	28.81	28.90	28.90	-0.82%	250
Nov 10, 2025	28.73	29.75	28.73	29.14	29.14	2.17%	615
Nov 7, 2025	28.91	29.34	28.52	28.52	28.52	-2.70%	500
Nov 6, 2025	29.11	29.31	29.11	29.31	29.31	2.27%	-
Nov 5, 2025	28.66	28.66	28.66	28.66	28.66	-	-
Nov 4, 2025	28.98	28.98	28.66	28.66	28.66	-0.90%	184
Nov 3, 2025	28.71	28.92	28.71	28.92	28.92	-0.96%	-
Oct 31, 2025	28.86	29.20	28.86	29.20	29.20	-2.67%	30
Oct 30, 2025	29.31	30.00	29.23	30.00	30.00	-3.26%	602
Oct 29, 2025	32.00	32.29	31.01	31.01	31.01	-4.88%	2,656
Oct 28, 2025	32.60	32.65	32.60	32.60	32.60	-	570
Oct 27, 2025	32.60	33.19	32.60	32.60	32.60	4.69%	384
Oct 24, 2025	31.33	31.95	31.14	31.14	31.14	1.93%	6
Oct 23, 2025	30.96	30.96	30.55	30.55	30.55	-2.21%	-
Oct 22, 2025	31.32	31.94	31.24	31.24	31.24	2.06%	125
Oct 21, 2025	30.57	30.77	30.57	30.61	30.61	0.36%	120
Oct 20, 2025	30.48	30.50	30.48	30.50	30.50	0.66%	-
Oct 17, 2025	30.14	30.56	30.14	30.30	30.30	0.70%	200
Oct 16, 2025	30.16	30.16	30.09	30.09	30.09	-0.82%	-
Oct 15, 2025	30.77	30.77	30.34	30.34	30.34	3.94%	342
Oct 14, 2025	29.35	29.35	29.19	29.19	29.19	-2.93%	48
Oct 13, 2025	29.37	30.07	29.37	30.07	30.07	2.45%	196
Oct 10, 2025	29.91	30.15	29.35	29.35	29.35	-1.48%	120
Oct 9, 2025	30.05	31.06	29.79	29.79	29.79	-1.46%	1,200
Oct 8, 2025	30.17	30.23	30.17	30.23	30.23	0.67%	-
Oct 7, 2025	29.96	30.03	29.96	30.03	30.03	-1.41%	-
Oct 6, 2025	29.97	30.46	29.97	30.46	30.46	2.35%	-
Oct 3, 2025	29.59	30.56	29.59	29.76	29.76	1.40%	178
Oct 2, 2025	29.44	29.44	29.35	29.35	29.35	-0.88%	-
Oct 1, 2025	29.35	29.61	29.35	29.61	29.61	0.89%	-
Sep 30, 2025	29.26	29.35	29.26	29.35	29.35	0.17%	-
Sep 29, 2025	28.79	29.30	28.79	29.30	29.30	-3.30%	-
Sep 26, 2025	30.21	30.30	30.21	30.30	29.76	0.40%	-
Sep 25, 2025	30.38	30.38	30.18	30.18	29.64	1.24%	240
Sep 24, 2025	29.81	29.81	29.81	29.81	29.28	-0.10%	-
Sep 23, 2025	30.03	30.03	29.84	29.84	29.30	-0.63%	-