Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.99	39.99	38.09	38.34	38.34	-0.36%	82,469
Jan 29, 2026	36.48	39.45	36.48	38.48	38.48	4.40%	176,980
Jan 28, 2026	35.55	36.92	35.55	36.86	36.86	-0.35%	55,859
Jan 27, 2026	36.80	37.12	36.80	36.99	36.99	3.01%	117,225
Jan 26, 2026	36.01	36.07	35.87	35.91	35.91	0.34%	80,900
Jan 23, 2026	35.60	35.99	35.47	35.79	35.79	-0.33%	108,261
Jan 22, 2026	37.00	37.00	35.68	35.91	35.91	1.24%	382,919
Jan 21, 2026	35.92	35.92	35.08	35.47	35.47	0.68%	89,131
Jan 20, 2026	35.92	35.92	34.96	35.23	35.23	-1.59%	420,673
Jan 16, 2026	37.30	37.30	35.72	35.80	35.80	3.59%	143,110
Jan 15, 2026	34.67	35.26	34.50	34.56	34.56	1.65%	198,238
Jan 14, 2026	34.15	34.19	33.92	34.00	34.00	1.52%	79,688
Jan 13, 2026	33.60	33.67	33.45	33.49	33.49	-3.04%	138,258
Jan 12, 2026	34.46	34.60	33.88	34.54	34.54	2.22%	162,750
Jan 9, 2026	33.68	33.92	33.31	33.79	33.79	1.81%	70,260
Jan 8, 2026	32.92	33.19	32.90	33.19	33.19	0.73%	92,919
Jan 7, 2026	34.21	34.21	32.85	32.95	32.95	0.61%	69,861
Jan 6, 2026	32.16	32.76	32.16	32.75	32.75	-	92,158
Jan 5, 2026	32.05	32.75	32.05	32.75	32.75	2.47%	183,041
Jan 2, 2026	32.27	32.31	31.84	31.96	31.96	0.66%	215,848
Dec 31, 2025	33.16	33.16	31.28	31.75	31.75	-0.81%	73,333
Dec 30, 2025	32.13	32.15	31.94	32.01	32.01	0.09%	90,894
Dec 29, 2025	31.30	32.11	31.30	31.98	31.98	0.47%	171,359
Dec 26, 2025	31.73	31.87	31.68	31.83	31.83	-0.13%	92,367
Dec 24, 2025	30.65	32.50	30.65	31.87	31.87	0.09%	45,336
Dec 23, 2025	32.00	32.11	31.84	31.84	31.84	-0.56%	71,296
Dec 22, 2025	31.90	32.21	31.65	32.02	32.02	0.41%	153,659
Dec 19, 2025	31.12	32.08	31.12	31.89	31.89	-0.28%	521,883
Dec 18, 2025	32.36	32.68	31.94	31.98	31.98	2.07%	145,109
Dec 17, 2025	31.17	31.70	31.17	31.33	31.33	-2.09%	87,619
Dec 16, 2025	32.13	32.20	31.96	32.00	32.00	-0.78%	105,017
Dec 15, 2025	31.30	32.43	31.05	32.25	32.25	0.34%	149,717
Dec 12, 2025	33.55	33.55	31.81	32.14	32.14	-0.46%	96,744
Dec 11, 2025	31.93	32.40	31.93	32.29	32.29	-0.37%	71,974
Dec 10, 2025	32.10	32.43	32.01	32.41	32.41	0.49%	92,949
Dec 9, 2025	31.55	32.46	31.55	32.25	32.25	0.60%	189,665
Dec 8, 2025	32.20	32.40	31.99	32.06	32.06	-1.23%	130,697
Dec 5, 2025	32.80	32.80	32.27	32.46	32.46	-2.70%	114,867
Dec 4, 2025	32.81	33.69	32.81	33.36	33.36	2.02%	82,948
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