Komatsu Ltd. (KMTUF)
OTCMKTS · Delayed Price · Currency is USD
31.92
-1.48 (-4.43%)
Nov 6, 2025, 9:40 AM EST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.77 | 34.77 | 33.05 | 33.40 | 33.40 | 1.09% | 24,703 |
| Nov 4, 2025 | 33.23 | 35.01 | 33.00 | 33.04 | 33.04 | -0.81% | 7,440 |
| Nov 3, 2025 | 34.24 | 35.12 | 33.24 | 33.31 | 33.31 | -2.06% | 2,764 |
| Oct 31, 2025 | 31.79 | 34.01 | 31.79 | 34.01 | 34.01 | -3.38% | 2,044 |
| Oct 30, 2025 | 35.20 | 35.20 | 32.50 | 35.20 | 35.20 | -3.56% | 2,491 |
| Oct 29, 2025 | 38.31 | 38.31 | 34.73 | 36.50 | 36.50 | -4.05% | 57,462 |
| Oct 28, 2025 | 36.37 | 40.40 | 36.37 | 38.04 | 38.04 | 0.26% | 1,501 |
| Oct 27, 2025 | 36.43 | 40.29 | 36.43 | 37.94 | 37.94 | 3.83% | 3,426 |
| Oct 24, 2025 | 35.05 | 38.74 | 34.63 | 36.54 | 36.54 | 1.85% | 2,099 |
| Oct 23, 2025 | 38.24 | 38.24 | 35.88 | 35.88 | 35.88 | -2.27% | 1,282 |
| Oct 22, 2025 | 36.40 | 36.71 | 36.40 | 36.71 | 36.71 | 0.85% | 662 |
| Oct 21, 2025 | 37.99 | 37.99 | 36.40 | 36.40 | 36.40 | 1.11% | 3,059 |
| Oct 20, 2025 | 34.22 | 36.00 | 34.22 | 36.00 | 36.00 | - | 1,046 |
| Oct 17, 2025 | 35.74 | 36.00 | 35.00 | 36.00 | 36.00 | 0.28% | 7,896 |
| Oct 16, 2025 | 35.10 | 35.90 | 35.10 | 35.90 | 35.90 | 0.56% | 1,316 |
| Oct 15, 2025 | 34.99 | 35.70 | 34.99 | 35.70 | 35.70 | 4.69% | 939 |
| Oct 14, 2025 | 32.18 | 35.58 | 32.00 | 34.10 | 34.10 | 3.10% | 5,264 |
| Oct 13, 2025 | 34.08 | 34.08 | 33.08 | 33.08 | 33.08 | -3.01% | 895 |
| Oct 10, 2025 | 34.21 | 35.45 | 33.01 | 34.10 | 34.10 | -2.85% | 2,965 |
| Oct 9, 2025 | 36.71 | 36.71 | 35.10 | 35.10 | 35.10 | -1.54% | 1,519 |
| 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 | 34.52 | 2.25% | 30,779 |
| Sep 25, 2025 | 35.48 | 35.97 | 34.38 | 34.38 | 33.76 | -0.92% | 1,883 |
| Sep 24, 2025 | 34.55 | 35.86 | 34.55 | 34.70 | 34.07 | -2.27% | 19,002 |
| Sep 23, 2025 | 34.49 | 37.61 | 34.49 | 35.50 | 34.86 | 0.28% | 1,935 |
| Sep 22, 2025 | 37.25 | 37.60 | 34.45 | 35.40 | 34.76 | -0.56% | 1,428 |
| Sep 19, 2025 | 37.49 | 37.49 | 34.14 | 35.60 | 34.96 | -0.03% | 2,514 |
| Sep 18, 2025 | 37.20 | 37.28 | 35.27 | 35.61 | 34.97 | -0.56% | 3,019 |
| Sep 17, 2025 | 37.23 | 37.23 | 34.40 | 35.81 | 35.17 | -0.28% | 2,311 |
| Sep 16, 2025 | 36.13 | 37.23 | 35.91 | 35.91 | 35.26 | 0.03% | 1,949 |
| Sep 15, 2025 | 37.32 | 37.37 | 33.94 | 35.90 | 35.25 | 0.70% | 3,270 |
| Sep 12, 2025 | 36.92 | 36.92 | 33.84 | 35.65 | 35.01 | -0.56% | 1,542 |
| Sep 11, 2025 | 36.88 | 36.88 | 34.68 | 35.85 | 35.21 | 1.24% | 1,194 |
| Sep 10, 2025 | 37.01 | 37.01 | 34.99 | 35.41 | 34.77 | -0.67% | 1,746 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.01 | - | 391 |
| Sep 8, 2025 | 35.00 | 36.02 | 34.88 | 35.65 | 35.01 | 2.44% | 20,938 |
| Sep 5, 2025 | 35.03 | 35.04 | 34.33 | 34.80 | 34.17 | 1.90% | 3,834 |
| Sep 4, 2025 | 34.96 | 34.96 | 33.98 | 34.15 | 33.54 | 3.52% | 3,852 |
| Sep 3, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.40 | -2.83% | 480 |
| Sep 2, 2025 | 34.73 | 34.73 | 33.65 | 33.95 | 33.34 | -1.59% | 5,731 |
| Aug 29, 2025 | 33.75 | 34.73 | 33.75 | 34.50 | 33.88 | -0.72% | 1,135 |
| Aug 28, 2025 | 36.00 | 36.00 | 32.15 | 34.75 | 34.13 | 2.36% | 1,395 |
| Aug 27, 2025 | 33.66 | 34.35 | 33.66 | 33.95 | 33.34 | -0.88% | 1,891 |