Komatsu Ltd. (KMTUF)
OTCMKTS
· Delayed Price · Currency is USD
32.88
+1.88 (6.06%)
Jun 6, 2025, 1:37 PM EDT
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.00 | 32.88 | 31.00 | 31.40 | 31.40 | 1.29% | 980 |
| Jun 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 138 |
| Jun 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | 218 |
| Jun 3, 2025 | 31.90 | 31.90 | 30.40 | 30.40 | 30.40 | -1.33% | 622 |
| Jun 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - | 33 |
| May 30, 2025 | 32.34 | 32.34 | 30.81 | 30.81 | 30.81 | 1.02% | 358 |
| May 29, 2025 | 31.88 | 31.88 | 30.50 | 30.50 | 30.50 | 0.33% | 406 |
| May 28, 2025 | 28.34 | 31.90 | 28.30 | 30.40 | 30.40 | -1.27% | 1,460 |
| May 27, 2025 | 32.20 | 32.20 | 30.37 | 30.79 | 30.79 | 8.04% | 1,302 |
| May 23, 2025 | 31.70 | 31.70 | 28.50 | 28.50 | 28.50 | 0.96% | 484 |
| May 22, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -7.59% | 3,049 |
| May 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.23% | 3,874 |
| May 20, 2025 | 28.32 | 30.18 | 28.32 | 30.18 | 30.18 | -0.23% | 1,130 |
| May 19, 2025 | 31.56 | 31.56 | 30.25 | 30.25 | 30.25 | 0.83% | 3,192 |
| May 16, 2025 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | 0.67% | 488 |
| May 15, 2025 | 31.15 | 31.15 | 29.80 | 29.80 | 29.80 | -0.67% | 60,784 |
| May 14, 2025 | 30.05 | 30.05 | 29.88 | 30.00 | 30.00 | -1.32% | 2,516 |
| May 13, 2025 | 31.46 | 31.46 | 30.38 | 30.40 | 30.40 | 0.76% | 81,226 |
| May 12, 2025 | 31.49 | 31.80 | 30.17 | 30.17 | 30.17 | 2.27% | 14,905 |
| May 9, 2025 | 30.91 | 30.91 | 29.50 | 29.50 | 29.50 | 3.49% | 3,290 |
| May 8, 2025 | 30.95 | 30.95 | 28.51 | 28.51 | 28.51 | -4.35% | 41,562 |
| May 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.27% | 345 |
| May 6, 2025 | 29.79 | 29.88 | 29.79 | 29.88 | 29.88 | 0.44% | 1,982 |
| May 5, 2025 | 30.36 | 30.36 | 29.75 | 29.75 | 29.75 | 0.68% | 1,801 |
| May 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.07% | 192 |
| May 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -3.79% | 276 |
| Apr 30, 2025 | 30.50 | 30.50 | 30.09 | 30.09 | 30.09 | -0.59% | 295 |
| Apr 29, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 7.68% | 123 |
| Apr 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | 263 |
| Apr 25, 2025 | 27.28 | 28.11 | 27.28 | 28.11 | 28.11 | -1.88% | 657 |
| Apr 24, 2025 | 26.40 | 29.28 | 26.40 | 28.65 | 28.65 | 3.39% | 776 |
| Apr 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 167 |
| Apr 22, 2025 | 26.87 | 28.50 | 26.87 | 27.71 | 27.71 | 2.06% | 3,741 |
| Apr 21, 2025 | 27.50 | 27.50 | 26.49 | 27.15 | 27.15 | -6.31% | 2,522 |
| Apr 17, 2025 | 30.12 | 30.12 | 27.04 | 28.98 | 28.98 | 3.32% | 1,314 |
| Apr 16, 2025 | 26.68 | 28.94 | 26.68 | 28.05 | 28.05 | -3.44% | 45,955 |
| Apr 15, 2025 | 30.60 | 31.30 | 29.05 | 29.05 | 29.05 | 1.54% | 2,955 |
| Apr 14, 2025 | 27.72 | 29.84 | 27.72 | 28.61 | 28.61 | 2.91% | 9,020 |
| Apr 11, 2025 | 29.60 | 29.60 | 26.55 | 27.80 | 27.80 | 5.90% | 2,656 |
| Apr 10, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | -4.55% | 3,256 |
| Apr 9, 2025 | 27.15 | 27.50 | 24.31 | 27.50 | 27.50 | 6.80% | 6,395 |
| Apr 8, 2025 | 26.93 | 26.93 | 25.75 | 25.75 | 25.75 | -1.15% | 2,685 |
| Apr 7, 2025 | 25.78 | 26.21 | 23.47 | 26.05 | 26.05 | -8.76% | 20,585 |
| Apr 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | 114 |
| Apr 3, 2025 | 28.50 | 29.60 | 28.00 | 28.25 | 28.25 | -4.59% | 6,014 |
| Apr 2, 2025 | 30.26 | 30.26 | 29.61 | 29.61 | 29.61 | 2.38% | 344 |
| Apr 1, 2025 | 29.42 | 29.42 | 28.92 | 28.92 | 28.92 | -1.70% | 275 |
| Mar 31, 2025 | 30.57 | 30.57 | 29.42 | 29.42 | 29.42 | 0.52% | 526 |
| Mar 28, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -4.38% | 3,064 |
| Mar 27, 2025 | 31.86 | 32.20 | 30.61 | 30.61 | 30.61 | -0.97% | 922 |