Skip to main content
Komatsu Ltd. (KMTUF)
OTCMKTS · Delayed Price · Currency is USD
26.64
+0.04 (0.15%)
Dec 23, 2024, 4:00 PM EST

Komatsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202425.5228.0425.2026.6426.640.15%6,471
Dec 20, 202425.1728.0525.1626.6026.601.41%2,260
Dec 19, 202424.6926.2324.6926.2326.23-2.31%81,646
Dec 18, 202428.5928.5926.8526.8526.85-0.96%120,562
Dec 17, 202425.9227.1125.9227.1127.11-0.51%1,481
Dec 16, 202429.1529.1526.9927.2527.25-6.61%1,200
Dec 13, 202429.1829.1829.1829.1829.18-182
Dec 12, 202429.1829.1829.1829.1829.184.03%50,260
Dec 11, 202426.4728.0526.4728.0528.051.89%4,999
Dec 10, 202425.9027.5325.9027.5327.53-0.79%5,514
Dec 9, 202427.6028.7825.8227.7527.751.57%1,430
Dec 6, 202425.8727.3225.8727.3227.320.40%2,556
Dec 5, 202425.9727.2125.9727.2127.21-0.77%1,769
Dec 4, 202427.4227.4227.4227.4227.42-2
Dec 3, 202426.3728.4926.3727.4227.420.04%1,244
Dec 2, 202427.2027.4927.2027.4127.410.77%3,628
Nov 29, 202427.0127.2027.0127.2027.201.34%430
Nov 27, 202426.8426.8826.8426.8426.84-0.74%2,124
Nov 26, 202425.6727.0425.6727.0427.04-0.41%6,745
Nov 25, 202428.0028.2325.6727.1527.15-4.14%7,206
Nov 22, 202425.0128.3325.0128.3328.337.17%1,076
Nov 21, 202427.3627.3625.5126.4326.431.46%1,344
Nov 20, 202427.3927.3924.9126.0526.05-0.72%5,008
Nov 19, 202426.2426.2426.2426.2426.24-226
Nov 18, 202425.0127.4925.0126.2426.240.73%2,211
Nov 15, 202425.3126.0525.3126.0526.05-5.75%580
Nov 14, 202425.1627.6425.1627.6427.645.36%879
Nov 13, 202427.4427.4426.2326.2326.23-2.48%3,130
Nov 12, 202425.9727.2525.9726.9026.90-2.89%933
Nov 11, 202427.7027.7027.7027.7027.70-417
Nov 8, 202429.1829.1827.7027.7027.702.02%6,008
Nov 7, 202426.8928.1526.8927.1527.153.24%962
Nov 6, 202426.5728.6926.3026.3026.300.61%794
Nov 5, 202426.1426.1426.1426.1426.14-2,005
Nov 4, 202426.1426.1426.1426.1426.14-144
Nov 1, 202425.1626.1425.1626.1426.14-2.26%3,348
Oct 31, 202426.7526.7526.7526.7526.75-0.21%228
Oct 30, 202426.8026.8026.8026.8026.800.83%1,500
Oct 29, 202427.5527.5525.5126.5826.58-2.60%1,043
Oct 28, 202427.2927.2927.2927.2927.296.23%836
Oct 25, 202425.6925.6925.6925.6925.69-2,382
Oct 24, 202424.9126.9724.9125.6925.691.14%8,689
Oct 23, 202424.9125.4024.9125.4025.40-1.93%3,648
Oct 22, 202425.0625.9025.0625.9025.90-3.43%338
Oct 21, 202426.8026.8226.8026.8226.820.07%872
Oct 18, 202426.2926.8026.2926.8026.800.19%316
Oct 17, 202426.2926.7526.2926.7526.75-2.34%469
Oct 16, 202427.3927.3927.3927.3927.392.39%92,973
Oct 15, 202426.3126.7526.3126.7526.753.88%614
Oct 14, 202428.6328.6325.7525.7525.75-7.44%629
Oct 11, 202428.8828.8827.8227.8227.82-2.16%1,506
Oct 10, 202426.3228.4426.3228.4428.442.28%415
Oct 9, 202427.8027.8027.8027.8027.80-18
Oct 8, 202427.6829.1427.6827.8027.80-4.14%1,519
Oct 7, 202426.8229.0026.8229.0029.005.96%8,935
Oct 4, 202427.3727.3727.3727.3727.37-27
Oct 3, 202426.2827.3726.2827.3727.37-2.94%277
Oct 2, 202427.9028.6327.9028.2028.205.36%605
Oct 1, 202426.7726.7726.7726.7726.77-171
Sep 30, 202426.7726.7726.7726.7726.77-1.27%237
Sep 27, 202429.5429.5427.1127.1127.11-0.42%547
Sep 26, 202427.2327.2327.2327.2326.66-3,755
Sep 25, 202426.3228.8826.3227.2326.660.09%2,915
Sep 24, 202427.2027.2027.2027.2026.64-156
Sep 23, 202428.4428.4427.2027.2026.645.45%7,467
Sep 20, 202425.8025.8025.8025.8025.26-2,219
Sep 19, 202425.8025.8025.8025.8025.26-9,234
Sep 18, 202425.8025.8025.8025.8025.26--
Sep 17, 202425.8025.8025.8025.8025.26-0.79%108
Sep 16, 202426.0026.0026.0026.0025.46-0.38%258
Sep 13, 202425.0126.1025.0126.1025.56-0.80%170,472
Sep 12, 202427.4927.4925.0126.3125.771.58%1,849
Sep 11, 202426.8926.8925.9025.9025.360.39%1,390
Sep 10, 202426.8026.8025.8025.8025.27-0.39%1,932
Sep 9, 202424.7526.5324.7525.9025.36-1.89%3,580
Sep 6, 202426.4026.4026.4026.4025.85-64,049
Sep 5, 202424.7726.6624.7726.4025.85-1.86%2,044
Sep 4, 202426.9026.9026.9026.9026.34-616
Sep 3, 202428.0928.0926.9026.9026.34-2.89%506
Aug 30, 202427.7027.7027.7027.7027.13-3,752
Aug 29, 202429.1229.1227.7027.7027.13-724
Aug 28, 202429.4429.4427.7027.7027.13-0.18%416
Aug 27, 202426.3327.7526.3327.7527.18-0.72%399
Aug 26, 202427.9527.9527.9527.9527.37-16,014
Aug 23, 202426.2927.9526.2927.9527.37-0.71%1,623
Aug 22, 202428.1528.1528.1528.1527.57-6,175
Aug 21, 202428.1528.1528.1528.1527.57-194
Aug 20, 202426.8228.1526.8228.1527.57-2.93%5,900
Aug 19, 202429.0029.0029.0029.0028.40-130
Aug 16, 202429.9129.9129.0029.0028.403.20%457
Aug 15, 202426.5328.1026.5328.1027.528.08%315
Aug 14, 202426.0026.0026.0026.0025.46-105
Aug 13, 202426.0026.0026.0026.0025.46-1.89%693
Aug 12, 202425.2127.2925.2126.5025.950.76%850
Aug 9, 202426.3026.3026.3026.3025.76-0.38%748
Aug 8, 202426.8826.8824.7926.4025.851.34%3,487
Aug 7, 202425.6326.0525.6326.0525.516.76%2,046
Aug 6, 202423.4024.5023.4024.4023.90-5.61%18,474
Aug 5, 202425.3625.8525.3625.8525.32-6.56%2,661
Aug 2, 202424.9627.6724.9627.6727.092.46%346