Komatsu Ltd. (KMTUF)
OTCMKTS · Delayed Price · Currency is USD
35.10
-0.55 (-1.54%)
Oct 9, 2025, 3:54 PM EDT
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.71 | 36.71 | 36.20 | 36.20 | - | 1.54% | 300 |
| 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 |
| Sep 25, 2025 | 35.48 | 35.97 | 34.38 | 34.38 | 34.38 | -0.92% | 1,883 |
| Sep 24, 2025 | 34.55 | 35.86 | 34.55 | 34.70 | 34.70 | -2.27% | 19,002 |
| Sep 23, 2025 | 34.49 | 37.61 | 34.49 | 35.50 | 35.50 | 0.28% | 1,935 |
| Sep 22, 2025 | 37.25 | 37.60 | 34.45 | 35.40 | 35.40 | -0.56% | 1,428 |
| Sep 19, 2025 | 37.49 | 37.49 | 34.14 | 35.60 | 35.60 | -0.03% | 2,514 |
| Sep 18, 2025 | 37.20 | 37.28 | 35.27 | 35.61 | 35.61 | -0.56% | 3,019 |
| Sep 17, 2025 | 37.23 | 37.23 | 34.40 | 35.81 | 35.81 | -0.28% | 2,311 |
| Sep 16, 2025 | 36.13 | 37.23 | 35.91 | 35.91 | 35.91 | 0.03% | 1,949 |
| Sep 15, 2025 | 37.32 | 37.37 | 33.94 | 35.90 | 35.90 | 0.70% | 3,270 |
| Sep 12, 2025 | 36.92 | 36.92 | 33.84 | 35.65 | 35.65 | -0.56% | 1,542 |
| Sep 11, 2025 | 36.88 | 36.88 | 34.68 | 35.85 | 35.85 | 1.24% | 1,194 |
| Sep 10, 2025 | 37.01 | 37.01 | 34.99 | 35.41 | 35.41 | -0.67% | 1,746 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 391 |
| Sep 8, 2025 | 35.00 | 36.02 | 34.88 | 35.65 | 35.65 | 2.44% | 20,938 |
| Sep 5, 2025 | 35.03 | 35.04 | 34.33 | 34.80 | 34.80 | 1.90% | 3,834 |
| Sep 4, 2025 | 34.96 | 34.96 | 33.98 | 34.15 | 34.15 | 3.52% | 3,852 |
| 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 |