Komatsu Ltd. (KMTUF)
OTCMKTS
· Delayed Price · Currency is USD
29.42
0.00 (0.00%)
Apr 1, 2025, 9:30 AM EST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.42 | 29.42 | 28.92 | 29.42 | - | - | 150 |
| 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 |
| Mar 26, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.03% | 292 |
| Mar 25, 2025 | 32.20 | 32.20 | 30.92 | 30.92 | 30.92 | 1.38% | 418 |
| Mar 24, 2025 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -1.61% | 370 |
| Mar 21, 2025 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | -0.80% | 230 |
| Mar 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 15 |
| Mar 19, 2025 | 32.20 | 32.20 | 31.25 | 31.25 | 31.25 | 2.46% | 1,090 |
| Mar 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 115 |
| Mar 17, 2025 | 29.44 | 30.50 | 29.44 | 30.50 | 30.50 | -1.39% | 2,675 |
| Mar 14, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | 15 |
| Mar 13, 2025 | 29.65 | 30.93 | 28.50 | 30.93 | 30.93 | 3.97% | 585 |
| Mar 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 552 |
| Mar 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 169 |
| Mar 10, 2025 | 30.30 | 30.30 | 29.00 | 29.75 | 29.75 | -1.33% | 2,181 |
| Mar 7, 2025 | 30.05 | 31.29 | 30.05 | 30.15 | 30.15 | 1.17% | 3,059 |
| Mar 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 143 |
| Mar 5, 2025 | 30.75 | 30.75 | 29.80 | 29.80 | 29.80 | -0.33% | 762 |
| Mar 4, 2025 | 31.11 | 31.11 | 29.90 | 29.90 | 29.90 | -4.72% | 344 |
| Mar 3, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | 190 |
| Feb 28, 2025 | 31.20 | 31.70 | 31.20 | 31.38 | 31.38 | 2.34% | 2,330 |
| Feb 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | 188 |
| Feb 26, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.89% | 7,344 |
| Feb 25, 2025 | 28.96 | 32.24 | 28.96 | 32.24 | 32.24 | -1.56% | 418 |
| Feb 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 5.99% | 281 |
| Feb 21, 2025 | 32.60 | 32.60 | 30.50 | 30.90 | 30.90 | 0.10% | 962 |
| Feb 20, 2025 | 30.76 | 30.87 | 30.76 | 30.87 | 30.87 | -2.92% | 1,988 |
| Feb 19, 2025 | 33.34 | 33.34 | 31.80 | 31.80 | 31.80 | 0.79% | 436 |
| Feb 18, 2025 | 32.14 | 32.14 | 29.63 | 31.55 | 31.55 | -2.77% | 983 |
| Feb 14, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 5.63% | 211 |
| Feb 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.06% | 545 |
| Feb 12, 2025 | 28.98 | 30.10 | 28.98 | 30.10 | 30.10 | 0.33% | 275 |
| Feb 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 28 |
| Feb 10, 2025 | 31.51 | 31.51 | 28.79 | 30.00 | 30.00 | 0.33% | 1,374 |
| Feb 7, 2025 | 30.00 | 30.35 | 29.90 | 29.90 | 29.90 | -0.33% | 61,809 |
| Feb 6, 2025 | 29.78 | 30.00 | 29.78 | 30.00 | 30.00 | - | 1,801 |
| Feb 5, 2025 | 29.96 | 30.00 | 29.91 | 30.00 | 30.00 | 0.98% | 1,986 |
| Feb 4, 2025 | 29.74 | 29.74 | 29.71 | 29.71 | 29.71 | 2.77% | 901 |
| Feb 3, 2025 | 27.19 | 30.52 | 27.19 | 28.91 | 28.91 | -5.18% | 2,052 |
| Jan 31, 2025 | 30.95 | 30.97 | 28.47 | 30.49 | 30.49 | 3.18% | 56,089 |
| Jan 30, 2025 | 29.50 | 29.55 | 29.40 | 29.55 | 29.55 | -1.99% | 54,132 |
| Jan 29, 2025 | 30.80 | 30.80 | 30.15 | 30.15 | 30.15 | -0.90% | 1,354 |
| Jan 28, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 5.79% | 461 |
| Jan 27, 2025 | 28.40 | 28.76 | 28.19 | 28.76 | 28.76 | -0.83% | 1,681 |
| Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 862 |
| Jan 23, 2025 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | 0.35% | 2,331 |
| Jan 22, 2025 | 28.89 | 28.89 | 28.70 | 28.70 | 28.70 | -0.12% | 1,637 |
| Jan 21, 2025 | 28.00 | 29.23 | 26.67 | 28.74 | 28.74 | 4.49% | 2,355 |