Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	31.35	32.70	31.35	32.70	32.70	-	75,441
Dec 2, 2025	32.92	32.92	32.53	32.70	32.70	-1.00%	90,638
Dec 1, 2025	33.05	33.14	32.80	33.03	33.03	0.58%	157,591
Nov 28, 2025	32.51	32.84	32.51	32.84	32.84	-0.99%	57,883
Nov 26, 2025	32.12	33.38	32.12	33.17	33.17	1.65%	92,684
Nov 25, 2025	32.00	32.85	32.00	32.63	32.63	0.09%	86,592
Nov 24, 2025	32.40	32.68	31.42	32.60	32.60	-0.46%	148,223
Nov 21, 2025	31.00	32.88	31.00	32.75	32.75	5.00%	129,958
Nov 20, 2025	31.31	32.14	31.19	31.19	31.19	-2.87%	160,883
Nov 19, 2025	32.06	32.27	31.92	32.11	32.11	-1.11%	73,799
Nov 18, 2025	32.85	32.85	31.26	32.47	32.47	-2.67%	136,123
Nov 17, 2025	33.33	33.88	33.23	33.36	33.36	-1.65%	388,421
Nov 14, 2025	33.75	34.15	33.75	33.92	33.92	0.59%	315,959
Nov 13, 2025	33.51	34.05	33.51	33.72	33.72	-1.26%	754,211
Nov 12, 2025	34.04	34.25	33.97	34.15	34.15	1.34%	63,064
Nov 11, 2025	33.44	33.75	33.44	33.70	33.70	-0.09%	67,856
Nov 10, 2025	33.48	33.76	33.48	33.73	33.73	0.21%	74,048
Nov 7, 2025	32.69	33.67	32.69	33.66	33.66	-0.06%	46,577
Nov 6, 2025	33.01	33.77	33.01	33.68	33.68	0.99%	72,126
Nov 5, 2025	33.22	33.47	33.17	33.35	33.35	1.43%	67,826
Nov 4, 2025	33.20	33.20	32.79	32.88	32.88	-1.91%	110,695
Nov 3, 2025	33.46	33.59	33.33	33.52	33.52	0.18%	141,867
Oct 31, 2025	34.00	34.00	33.23	33.46	33.46	-2.19%	98,309
Oct 30, 2025	34.59	34.59	34.01	34.21	34.21	-4.44%	77,311
Oct 29, 2025	36.95	37.00	35.13	35.80	35.80	-6.53%	165,958
Oct 28, 2025	38.51	39.56	38.12	38.30	38.30	0.34%	88,435
Oct 27, 2025	37.25	38.23	37.25	38.17	38.17	3.30%	42,573
Oct 24, 2025	36.60	37.02	35.90	36.95	36.95	1.93%	44,861
Oct 23, 2025	36.21	36.43	36.21	36.25	36.25	-0.71%	40,641
Oct 22, 2025	36.51	36.60	36.30	36.51	36.51	0.72%	34,351
Oct 21, 2025	34.75	36.34	34.75	36.25	36.25	-0.01%	64,312
Oct 20, 2025	37.00	37.00	36.06	36.26	36.26	0.88%	37,313
Oct 17, 2025	35.99	36.01	35.60	35.94	35.94	1.27%	48,579
Oct 16, 2025	36.00	36.00	35.41	35.49	35.49	-0.87%	159,092
Oct 15, 2025	35.00	35.82	35.00	35.80	35.80	3.89%	123,410
Oct 14, 2025	34.41	34.84	34.01	34.46	34.46	0.32%	253,095
Oct 13, 2025	34.33	34.79	34.05	34.35	34.35	1.45%	80,802
Oct 10, 2025	34.10	34.51	33.68	33.86	33.86	-2.87%	484,876
Oct 9, 2025	35.36	35.57	34.73	34.86	34.86	-2.00%	1,259,765
Oct 8, 2025	35.83	35.87	35.41	35.57	35.57	0.06%	543,473
Oct 7, 2025	36.34	36.34	35.52	35.55	35.55	-0.84%	68,825
Oct 6, 2025	35.80	35.90	35.43	35.85	35.85	1.30%	179,158
Oct 3, 2025	35.98	35.98	35.37	35.39	35.39	1.32%	152,937
Oct 2, 2025	34.12	35.14	34.11	34.93	34.93	-0.09%	332,954
Oct 1, 2025	35.12	35.33	34.77	34.96	34.96	1.16%	119,558
Sep 30, 2025	34.51	34.62	34.46	34.56	34.56	-	774,305
Sep 29, 2025	34.20	34.73	33.93	34.56	34.56	-1.87%	1,752,148
Sep 26, 2025	35.91	35.95	35.15	35.22	35.22	-1.92%	732,285
Sep 25, 2025	35.69	35.92	35.65	35.91	35.91	0.67%	69,433
Sep 24, 2025	35.72	36.20	35.12	35.67	35.67	-0.28%	64,072