Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.46	49.67	48.21	48.45	48.45	-0.53%	3,150
Feb 9, 2026	49.72	49.74	48.06	48.71	48.71	3.37%	7,330
Feb 6, 2026	47.38	47.38	44.28	47.12	47.12	3.54%	8,115
Feb 5, 2026	44.01	48.23	44.01	45.51	45.51	-3.38%	102,675
Feb 4, 2026	44.80	48.77	44.80	47.10	47.10	6.75%	7,410
Feb 3, 2026	46.39	46.75	43.51	44.12	44.12	9.07%	21,986
Feb 2, 2026	40.63	41.69	40.15	40.45	40.45	4.39%	22,933
Jan 30, 2026	40.19	40.43	38.56	38.75	38.75	1.44%	14,031
Jan 29, 2026	38.80	40.18	37.73	38.20	38.20	2.91%	6,535
Jan 28, 2026	37.30	37.43	36.75	37.12	37.12	0.05%	3,161
Jan 27, 2026	35.73	38.06	35.73	37.10	37.10	2.49%	3,938
Jan 26, 2026	38.11	38.16	35.92	36.20	36.20	0.28%	15,571
Jan 23, 2026	37.42	37.63	35.70	36.10	36.10	-0.85%	66,376
Jan 22, 2026	35.07	37.70	35.07	36.41	36.41	3.44%	8,797
Jan 21, 2026	36.85	37.09	35.20	35.20	35.20	-0.56%	5,618
Jan 20, 2026	34.48	36.26	34.48	35.40	35.40	-0.56%	33,773
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