Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.74	37.94	35.60	35.60	35.60	3.79%	23,949
Jan 15, 2026	34.90	34.90	34.30	34.30	34.30	0.26%	2,648
Jan 14, 2026	34.56	34.75	33.59	34.21	34.21	1.18%	5,064
Jan 13, 2026	34.97	35.40	33.28	33.81	33.81	-2.54%	19,120
Jan 12, 2026	31.55	34.69	31.55	34.69	34.69	2.03%	24,303
Jan 9, 2026	34.70	34.94	33.13	34.00	34.00	1.80%	14,694
Jan 8, 2026	31.26	34.14	31.26	33.40	33.40	1.86%	8,639
Jan 7, 2026	31.47	34.55	31.47	32.79	32.79	0.26%	5,812
Jan 6, 2026	33.92	34.02	32.40	32.71	32.71	-0.62%	12,214
Jan 5, 2026	33.89	34.00	32.76	32.91	32.91	2.36%	31,983
Jan 2, 2026	32.24	32.29	31.31	32.15	32.15	1.55%	28,423
Dec 31, 2025	30.89	34.35	30.89	31.66	31.66	-1.06%	8,986
Dec 30, 2025	30.90	34.45	30.90	32.00	32.00	-1.43%	9,679
Dec 29, 2025	32.40	33.01	31.49	32.47	32.47	0.17%	16,102
Dec 26, 2025	33.72	33.72	30.50	32.41	32.41	2.40%	18,621
Dec 24, 2025	30.81	33.29	30.81	31.65	31.65	-	5,471
Dec 23, 2025	33.39	33.39	30.50	31.65	31.65	-0.50%	20,204
Dec 22, 2025	33.34	33.55	31.26	31.81	31.81	1.63%	16,731
Dec 19, 2025	33.61	33.61	30.66	31.30	31.30	-1.57%	83,895
Dec 18, 2025	31.46	32.24	31.31	31.80	31.80	2.09%	10,510
Dec 17, 2025	31.06	31.84	30.80	31.15	31.15	-2.20%	13,297
Dec 16, 2025	31.13	32.03	31.13	31.85	31.85	-2.00%	9,310
Dec 15, 2025	32.49	32.50	30.75	32.50	32.50	-	18,596
Dec 12, 2025	31.11	32.50	31.11	32.50	32.50	0.31%	11,691
Dec 11, 2025	30.15	32.43	30.15	32.40	32.40	0.62%	18,926
Dec 10, 2025	31.40	32.20	30.77	32.20	32.20	-0.77%	15,872
Dec 9, 2025	34.26	34.26	30.36	32.45	32.45	0.46%	15,417
Dec 8, 2025	34.03	34.03	30.67	32.30	32.30	-1.90%	30,838
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