Komatsu Ltd. (KMTUF)
OTCMKTS · Delayed Price · Currency is USD
34.15
+1.16 (3.50%)
Sep 4, 2025, 3:52 PM EDT
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.96 | 34.96 | 33.98 | 33.98 | - | 2.99% | 1,234 |
| Sep 3, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -2.83% | 480 |
| Sep 2, 2025 | 34.73 | 34.73 | 33.65 | 33.95 | 33.95 | -1.59% | 5,731 |
| Aug 29, 2025 | 33.75 | 34.73 | 33.75 | 34.50 | 34.50 | -0.72% | 1,135 |
| Aug 28, 2025 | 36.00 | 36.00 | 32.15 | 34.75 | 34.75 | 2.36% | 1,395 |
| Aug 27, 2025 | 33.66 | 34.35 | 33.66 | 33.95 | 33.95 | -0.88% | 1,891 |
| Aug 26, 2025 | 35.81 | 35.86 | 32.29 | 34.25 | 34.25 | 6.91% | 1,173 |
| Aug 25, 2025 | 31.96 | 36.06 | 31.96 | 32.04 | 32.04 | -5.64% | 1,979 |
| Aug 22, 2025 | 33.30 | 34.76 | 33.30 | 33.95 | 33.95 | 1.31% | 5,685 |
| Aug 21, 2025 | 35.23 | 35.23 | 33.28 | 33.51 | 33.51 | -1.87% | 1,686 |
| Aug 20, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.38% | 533 |
| Aug 19, 2025 | 33.56 | 36.68 | 33.37 | 34.02 | 34.02 | 0.06% | 2,640 |
| Aug 18, 2025 | 35.43 | 35.43 | 32.47 | 34.00 | 34.00 | -4.97% | 1,096 |
| Aug 15, 2025 | 34.00 | 35.78 | 32.83 | 35.78 | 35.78 | 5.57% | 1,277 |
| Aug 14, 2025 | 34.09 | 34.09 | 32.30 | 33.89 | 33.89 | -1.48% | 1,155 |
| Aug 13, 2025 | 34.29 | 35.90 | 34.09 | 34.40 | 34.40 | -0.15% | 1,974 |
| Aug 12, 2025 | 34.45 | 34.45 | 32.05 | 34.45 | 34.45 | 2.81% | 1,110 |
| Aug 11, 2025 | 34.75 | 34.75 | 31.92 | 33.51 | 33.51 | 0.30% | 1,474 |
| Aug 8, 2025 | 33.38 | 35.12 | 31.64 | 33.41 | 33.41 | 2.14% | 3,991 |
| Aug 7, 2025 | 31.70 | 34.06 | 31.40 | 32.71 | 32.71 | -0.58% | 13,382 |
| Aug 6, 2025 | 31.96 | 33.57 | 31.55 | 32.90 | 32.90 | 2.49% | 10,323 |
| Aug 5, 2025 | 30.76 | 33.60 | 30.76 | 32.10 | 32.10 | -1.23% | 23,958 |
| Aug 4, 2025 | 31.29 | 33.61 | 31.29 | 32.50 | 32.50 | 0.62% | 79,702 |
| Aug 1, 2025 | 31.10 | 34.75 | 30.65 | 32.30 | 32.30 | -0.62% | 5,100 |
| Jul 31, 2025 | 34.88 | 34.88 | 32.32 | 32.50 | 32.50 | 0.56% | 4,083 |
| Jul 30, 2025 | 32.33 | 33.51 | 31.15 | 32.32 | 32.32 | -6.99% | 8,626 |
| Jul 29, 2025 | 33.80 | 35.56 | 33.80 | 34.75 | 34.75 | -4.14% | 861,386 |
| Jul 28, 2025 | 35.43 | 36.25 | 35.43 | 36.25 | 36.25 | 2.31% | 1,122 |
| Jul 25, 2025 | 36.57 | 36.57 | 35.43 | 35.43 | 35.43 | -3.49% | 624 |
| Jul 24, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - | 10 |
| Jul 23, 2025 | 38.25 | 38.25 | 36.71 | 36.71 | 36.71 | 9.91% | 1,064 |
| Jul 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 75 |
| Jul 21, 2025 | 33.50 | 35.44 | 31.78 | 33.40 | 33.40 | -1.76% | 2,567 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 135 |
| Jul 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 104 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 55 |
| Jul 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.23% | 2,528 |
| Jul 14, 2025 | 32.11 | 32.62 | 32.11 | 32.62 | 32.62 | -1.18% | 679 |
| Jul 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 46,165 |
| Jul 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 137 |
| Jul 9, 2025 | 33.07 | 33.07 | 31.23 | 33.01 | 33.01 | 0.49% | 24,627 |
| Jul 8, 2025 | 34.27 | 34.27 | 32.85 | 32.85 | 32.85 | 1.05% | 1,413 |
| Jul 7, 2025 | 31.33 | 34.08 | 31.33 | 32.51 | 32.51 | -1.08% | 610 |
| Jul 3, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - | - |
| Jul 2, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - | 1,348 |
| Jul 1, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 2.03% | 1,681 |
| Jun 30, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 109 |
| Jun 27, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 152 |
| Jun 26, 2025 | 33.38 | 33.38 | 32.21 | 32.21 | 32.21 | 3.90% | 972 |
| Jun 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.27% | 10,406 |