Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.59	34.59	31.27	32.93	32.93	-2.15%	18,508
Dec 4, 2025	33.35	34.25	33.35	33.65	33.65	3.86%	10,686
Dec 3, 2025	30.93	34.33	30.50	32.40	32.40	1.92%	21,075
Dec 2, 2025	32.05	34.41	31.79	31.79	31.79	-3.08%	14,662
Dec 1, 2025	31.45	33.81	31.45	32.80	32.80	1.20%	6,194
Nov 28, 2025	32.31	32.41	31.08	32.41	32.41	-3.48%	5,945
Nov 26, 2025	31.01	35.36	30.85	33.58	33.58	1.78%	9,545
Nov 25, 2025	32.63	32.99	31.67	32.99	32.99	1.49%	7,237
Nov 24, 2025	34.35	34.35	30.54	32.51	32.51	-1.19%	5,842
Nov 21, 2025	31.47	33.98	30.58	32.90	32.90	-1.17%	6,793
Nov 20, 2025	31.21	33.29	31.00	33.29	33.29	3.71%	7,545
Nov 19, 2025	32.10	33.02	31.00	32.10	32.10	-0.62%	6,738
Nov 18, 2025	31.13	32.97	30.91	32.30	32.30	-3.29%	7,803
Nov 17, 2025	33.19	33.80	33.19	33.40	33.40	-2.65%	8,954
Nov 14, 2025	34.67	34.67	33.54	34.31	34.31	2.20%	32,189
Nov 13, 2025	33.09	35.01	33.00	33.57	33.57	-1.00%	2,170
Nov 12, 2025	33.04	34.96	33.04	33.91	33.91	-	3,211
Nov 11, 2025	32.32	34.44	32.32	33.91	33.91	-1.17%	2,442
Nov 10, 2025	33.53	35.27	31.35	34.31	34.31	-3.30%	4,463
Nov 7, 2025	31.54	35.48	31.52	35.48	35.48	6.20%	2,595
Nov 6, 2025	31.92	35.70	31.70	33.41	33.41	0.03%	6,534
Nov 5, 2025	34.77	34.77	33.05	33.40	33.40	1.09%	24,703
Nov 4, 2025	33.23	35.01	33.00	33.04	33.04	-0.81%	7,440
Nov 3, 2025	34.24	35.12	33.24	33.31	33.31	-2.06%	2,764
Oct 31, 2025	31.79	34.01	31.79	34.01	34.01	-3.38%	2,044
Oct 30, 2025	35.20	35.20	32.50	35.20	35.20	-3.56%	2,491
Oct 29, 2025	38.31	38.31	34.73	36.50	36.50	-4.05%	57,462
Oct 28, 2025	36.37	40.40	36.37	38.04	38.04	0.26%	1,501
Oct 27, 2025	36.43	40.29	36.43	37.94	37.94	3.83%	3,426
Oct 24, 2025	35.05	38.74	34.63	36.54	36.54	1.85%	2,099
Oct 23, 2025	38.24	38.24	35.88	35.88	35.88	-2.27%	1,282
Oct 22, 2025	36.40	36.71	36.40	36.71	36.71	0.85%	662
Oct 21, 2025	37.99	37.99	36.40	36.40	36.40	1.11%	3,059
Oct 20, 2025	34.22	36.00	34.22	36.00	36.00	-	1,046
Oct 17, 2025	35.74	36.00	35.00	36.00	36.00	0.28%	7,896
Oct 16, 2025	35.10	35.90	35.10	35.90	35.90	0.56%	1,316
Oct 15, 2025	34.99	35.70	34.99	35.70	35.70	4.69%	939
Oct 14, 2025	32.18	35.58	32.00	34.10	34.10	3.10%	5,264
Oct 13, 2025	34.08	34.08	33.08	33.08	33.08	-3.01%	895
Oct 10, 2025	34.21	35.45	33.01	34.10	34.10	-2.85%	2,965
Oct 9, 2025	36.71	36.71	35.10	35.10	35.10	-1.54%	1,519
Oct 8, 2025	34.03	36.61	34.03	35.65	35.65	-0.14%	2,672
Oct 7, 2025	36.89	36.89	35.70	35.70	35.70	0.28%	2,625
Oct 6, 2025	37.09	37.09	35.21	35.60	35.60	-1.25%	1,699
Oct 3, 2025	36.05	36.05	36.05	36.05	36.05	2.56%	2,277
Oct 2, 2025	34.85	35.61	34.85	35.15	35.15	0.98%	116,432
Oct 1, 2025	35.20	36.84	34.74	34.81	34.81	0.29%	2,390
Sep 30, 2025	36.74	36.74	34.71	34.71	34.71	-	9,813
Sep 29, 2025	34.85	34.85	34.71	34.71	34.71	-1.25%	1,684
Sep 26, 2025	34.02	35.93	34.02	35.15	35.15	2.25%	30,779