Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	36.34	36.34	35.77	35.77	35.77	-0.58%	66,006
Sep 22, 2025	34.27	35.98	34.27	35.98	35.98	1.70%	56,142
Sep 19, 2025	36.13	36.13	35.38	35.38	35.38	-0.14%	1,305,540
Sep 18, 2025	35.00	35.43	35.00	35.43	35.43	-0.45%	33,432
Sep 17, 2025	34.69	35.80	34.69	35.59	35.59	-0.28%	27,429
Sep 16, 2025	35.94	35.95	35.56	35.69	35.69	-0.25%	50,634
Sep 15, 2025	35.75	35.81	35.55	35.78	35.78	1.02%	62,773
Sep 12, 2025	35.46	35.56	35.36	35.42	35.42	-0.78%	24,492
Sep 11, 2025	35.52	35.80	34.76	35.70	35.70	1.25%	73,705
Sep 10, 2025	35.13	35.51	35.12	35.26	35.26	-0.73%	48,893
Sep 9, 2025	35.75	35.75	35.37	35.52	35.52	-0.59%	33,885
Sep 8, 2025	35.00	35.73	35.00	35.73	35.73	2.88%	36,385
Sep 5, 2025	34.52	35.00	34.52	34.73	34.73	1.82%	34,518
Sep 4, 2025	33.85	34.17	33.85	34.11	34.11	0.71%	32,758
Sep 3, 2025	33.85	33.94	33.77	33.87	33.87	0.15%	25,056
Sep 2, 2025	33.71	33.84	33.58	33.82	33.82	-0.32%	35,657
Aug 29, 2025	35.00	35.00	33.81	33.93	33.93	-1.57%	35,992
Aug 28, 2025	34.51	34.60	34.35	34.47	34.47	2.44%	104,187
Aug 27, 2025	32.30	33.80	32.30	33.65	33.65	-1.52%	36,099
Aug 26, 2025	33.11	34.19	33.11	34.17	34.17	0.74%	27,377
Aug 25, 2025	34.00	34.10	33.92	33.92	33.92	0.36%	61,018
Aug 22, 2025	31.95	34.18	31.95	33.80	33.80	1.14%	77,861