Komatsu Ltd. (KMTUF)
OTCMKTS
· Delayed Price · Currency is USD
30.09
-1.14 (-1.63%)
Apr 30, 2025, 4:00 PM EDT
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |