Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.00	32.83	32.00	32.71	32.71	2.19%	78,293
Jun 26, 2025	31.69	32.09	31.62	32.01	32.01	2.24%	495,087
Jun 25, 2025	31.13	31.39	30.42	31.31	31.31	0.89%	529,225
Jun 24, 2025	32.03	32.03	30.45	31.04	31.04	1.92%	127,371
Jun 23, 2025	30.84	30.84	29.59	30.45	30.45	1.53%	244,106
Jun 20, 2025	30.00	30.25	29.17	29.99	29.99	-2.53%	146,353
Jun 18, 2025	29.73	31.87	29.73	30.77	30.77	0.59%	143,464
Jun 17, 2025	30.76	30.79	30.46	30.59	30.59	-1.45%	215,544
Jun 16, 2025	31.14	31.27	31.02	31.04	31.04	0.88%	71,867
Jun 13, 2025	30.74	30.93	30.64	30.77	30.77	-0.61%	86,600
Jun 12, 2025	30.63	31.28	30.63	30.96	30.96	0.03%	51,950
Jun 11, 2025	30.86	31.08	30.85	30.95	30.95	0.13%	114,293
Jun 10, 2025	31.00	31.00	30.85	30.91	30.91	-0.39%	33,454
Jun 9, 2025	32.30	32.30	30.84	31.03	31.03	-0.45%	45,739
Jun 6, 2025	31.01	31.20	31.01	31.17	31.17	3.08%	38,522
Jun 5, 2025	30.38	30.86	30.14	30.24	30.24	-0.49%	40,913
Jun 4, 2025	30.21	30.72	30.20	30.39	30.39	0.23%	62,381
Jun 3, 2025	30.38	30.44	30.27	30.32	30.32	-0.92%	197,096
Jun 2, 2025	30.52	30.60	30.24	30.60	30.60	0.66%	54,935
May 30, 2025	29.69	30.50	29.69	30.40	30.40	0.35%	62,793
May 29, 2025	30.62	30.62	29.37	30.30	30.30	0.08%	69,209
May 28, 2025	30.36	30.40	30.19	30.27	30.27	-1.56%	37,089
May 27, 2025	29.20	30.76	29.20	30.75	30.75	3.12%	47,322
May 23, 2025	28.74	30.48	28.74	29.82	29.82	-0.50%	42,941
May 22, 2025	29.97	30.88	29.97	29.97	29.97	-0.43%	36,135
May 21, 2025	30.91	30.91	30.10	30.10	30.10	-0.25%	32,521
May 20, 2025	29.74	30.26	29.74	30.17	30.17	0.35%	42,250
May 19, 2025	29.80	30.07	29.80	30.07	30.07	0.27%	65,966
May 16, 2025	30.03	30.03	29.79	29.99	29.99	1.25%	46,674
May 15, 2025	29.92	29.97	29.46	29.62	29.62	-0.70%	111,150
May 14, 2025	30.68	30.68	29.24	29.83	29.83	-1.68%	79,739
May 13, 2025	30.35	30.51	30.04	30.34	30.34	1.57%	206,154
May 12, 2025	29.97	29.97	29.56	29.87	29.87	2.19%	88,512
May 9, 2025	29.71	29.93	29.10	29.23	29.23	0.21%	47,950
May 8, 2025	29.56	29.76	28.97	29.17	29.17	-1.56%	291,269
May 7, 2025	29.23	29.69	29.05	29.63	29.63	0.01%	115,914
May 6, 2025	29.71	29.95	29.40	29.63	29.63	-0.27%	83,469
May 5, 2025	30.00	30.00	29.66	29.71	29.71	0.44%	361,023
May 2, 2025	29.41	29.60	28.88	29.58	29.58	3.35%	88,749
May 1, 2025	29.27	29.80	28.62	28.62	28.62	-0.93%	62,472
Apr 30, 2025	28.69	29.73	28.28	28.89	28.89	-0.55%	93,007
Apr 29, 2025	29.00	29.29	28.93	29.05	29.05	-0.48%	1,256,376
Apr 28, 2025	28.73	29.26	28.15	29.19	29.19	2.93%	131,332
Apr 25, 2025	27.71	28.40	27.71	28.36	28.36	-0.11%	72,560
Apr 24, 2025	28.20	29.01	28.10	28.39	28.39	1.36%	82,354
Apr 23, 2025	28.20	28.29	27.86	28.01	28.01	0.72%	103,391
Apr 22, 2025	27.02	28.55	27.02	27.81	27.81	1.46%	232,476
Apr 21, 2025	28.38	28.38	27.13	27.41	27.41	-4.03%	226,921
Apr 17, 2025	29.62	29.62	28.28	28.56	28.56	1.10%	92,463
Apr 16, 2025	28.13	28.69	27.82	28.25	28.25	-2.11%	336,010