Komatsu Ltd. (KMTUY)
OTCMKTS
· Delayed Price · Currency is USD
26.03
-0.01 (-0.04%)
Oct 30, 2024, 4:00 PM EDT
Komatsu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 25.27 | 26.25 | 25.27 | 26.03 | 26.03 | -1.36% | 125,164 |
Oct 29, 2024 | 26.47 | 26.55 | 26.15 | 26.39 | 26.39 | 0.92% | 145,341 |
Oct 28, 2024 | 26.17 | 26.32 | 26.12 | 26.15 | 26.15 | 1.32% | 104,228 |
Oct 25, 2024 | 25.95 | 26.07 | 25.70 | 25.81 | 25.81 | -0.20% | 132,704 |
Oct 24, 2024 | 25.81 | 25.89 | 25.71 | 25.86 | 25.86 | -0.11% | 101,062 |
Oct 23, 2024 | 26.00 | 26.61 | 25.02 | 25.89 | 25.89 | -1.07% | 108,048 |
Oct 22, 2024 | 25.88 | 26.55 | 25.88 | 26.17 | 26.17 | -1.73% | 65,479 |
Oct 21, 2024 | 25.66 | 26.72 | 25.66 | 26.63 | 26.63 | -1.22% | 114,537 |
Oct 18, 2024 | 27.35 | 27.35 | 26.90 | 26.96 | 26.96 | 0.26% | 173,435 |
Oct 17, 2024 | 27.02 | 27.02 | 26.82 | 26.89 | 26.89 | -0.81% | 144,774 |
Oct 16, 2024 | 27.10 | 27.18 | 27.02 | 27.11 | 27.11 | 1.01% | 112,307 |
Oct 15, 2024 | 27.23 | 27.42 | 26.77 | 26.84 | 26.84 | -2.75% | 165,739 |
Oct 14, 2024 | 27.79 | 27.79 | 27.46 | 27.60 | 27.60 | -0.04% | 85,567 |
Oct 11, 2024 | 28.52 | 28.52 | 27.46 | 27.61 | 27.61 | 1.19% | 67,810 |
Oct 10, 2024 | 26.40 | 27.48 | 26.40 | 27.29 | 27.29 | -0.05% | 107,131 |
Oct 9, 2024 | 27.60 | 27.85 | 27.05 | 27.30 | 27.30 | -1.37% | 91,343 |
Oct 8, 2024 | 28.66 | 28.66 | 27.56 | 27.68 | 27.68 | -1.49% | 137,488 |
Oct 7, 2024 | 27.07 | 28.18 | 27.07 | 28.10 | 28.10 | 0.57% | 106,565 |
Oct 4, 2024 | 27.34 | 27.98 | 27.34 | 27.94 | 27.94 | 1.01% | 60,558 |
Oct 3, 2024 | 27.40 | 27.67 | 27.40 | 27.66 | 27.66 | -1.64% | 37,873 |
Oct 2, 2024 | 27.91 | 28.15 | 27.88 | 28.12 | 28.12 | 0.43% | 95,635 |
Oct 1, 2024 | 27.50 | 28.05 | 27.50 | 28.00 | 28.00 | 0.97% | 52,945 |
Sep 30, 2024 | 27.87 | 27.90 | 27.65 | 27.73 | 27.73 | 1.50% | 73,195 |
Sep 27, 2024 | 26.49 | 28.60 | 26.49 | 27.32 | 27.32 | -3.63% | 69,765 |
Sep 26, 2024 | 27.42 | 28.51 | 27.42 | 28.35 | 28.35 | 2.61% | 71,971 |
Sep 25, 2024 | 26.55 | 27.87 | 26.55 | 27.63 | 27.63 | 1.47% | 80,185 |
Sep 24, 2024 | 25.94 | 27.37 | 25.94 | 27.23 | 27.23 | 0.63% | 125,853 |
Sep 23, 2024 | 25.81 | 27.21 | 25.81 | 27.06 | 27.06 | 0.74% | 86,719 |
Sep 20, 2024 | 26.25 | 27.32 | 26.25 | 26.86 | 26.86 | -0.07% | 116,975 |
Sep 19, 2024 | 26.70 | 27.05 | 26.62 | 26.88 | 26.88 | 2.17% | 132,575 |
Sep 18, 2024 | 25.33 | 27.38 | 25.33 | 26.31 | 26.31 | 0.77% | 232,502 |
Sep 17, 2024 | 26.53 | 26.53 | 26.00 | 26.11 | 26.11 | -1.10% | 99,404 |
Sep 16, 2024 | 25.62 | 27.27 | 25.62 | 26.40 | 26.40 | 0.57% | 296,571 |
Sep 13, 2024 | 26.35 | 26.51 | 26.14 | 26.25 | 26.25 | -0.15% | 261,669 |
Sep 12, 2024 | 26.24 | 26.40 | 25.68 | 26.29 | 26.29 | 0.61% | 283,132 |
Sep 11, 2024 | 24.94 | 26.19 | 24.94 | 26.13 | 26.13 | 1.67% | 272,815 |
Sep 10, 2024 | 24.54 | 26.09 | 24.54 | 25.70 | 25.70 | -0.77% | 438,272 |
Sep 9, 2024 | 25.74 | 26.13 | 25.74 | 25.90 | 25.90 | 1.77% | 322,274 |
Sep 6, 2024 | 26.20 | 26.20 | 25.40 | 25.45 | 25.45 | -3.62% | 800,216 |
Sep 5, 2024 | 26.14 | 26.52 | 26.10 | 26.41 | 26.41 | 0.13% | 343,889 |
Sep 4, 2024 | 25.25 | 26.58 | 25.25 | 26.37 | 26.37 | -1.68% | 104,987 |
Sep 3, 2024 | 27.30 | 27.33 | 26.76 | 26.82 | 26.82 | -3.53% | 86,920 |
Aug 30, 2024 | 29.04 | 29.04 | 26.86 | 27.80 | 27.80 | 1.20% | 96,449 |
Aug 29, 2024 | 27.73 | 27.82 | 27.47 | 27.47 | 27.47 | -0.29% | 57,146 |
Aug 28, 2024 | 28.07 | 28.07 | 27.44 | 27.55 | 27.55 | -1.08% | 55,517 |
Aug 27, 2024 | 27.75 | 28.17 | 27.75 | 27.85 | 27.85 | 0.76% | 83,353 |
Aug 26, 2024 | 29.24 | 29.24 | 27.53 | 27.64 | 27.64 | -2.09% | 91,792 |
Aug 23, 2024 | 26.90 | 28.23 | 26.90 | 28.23 | 28.23 | 1.58% | 98,000 |
Aug 22, 2024 | 29.15 | 29.15 | 27.79 | 27.79 | 27.79 | -2.18% | 71,540 |
Aug 21, 2024 | 28.34 | 28.53 | 28.18 | 28.41 | 28.41 | 0.85% | 164,029 |
Aug 20, 2024 | 28.39 | 28.39 | 28.03 | 28.17 | 28.17 | -1.54% | 45,072 |
Aug 19, 2024 | 27.36 | 28.71 | 27.36 | 28.61 | 28.61 | -0.59% | 59,144 |
Aug 16, 2024 | 28.50 | 28.90 | 28.50 | 28.78 | 28.78 | 2.24% | 54,560 |
Aug 15, 2024 | 28.10 | 28.33 | 28.05 | 28.15 | 28.15 | 1.40% | 103,444 |
Aug 14, 2024 | 26.77 | 27.81 | 26.77 | 27.76 | 27.76 | 1.03% | 64,321 |
Aug 13, 2024 | 27.89 | 27.89 | 27.15 | 27.48 | 27.48 | 4.27% | 130,478 |
Aug 12, 2024 | 27.18 | 27.18 | 26.23 | 26.35 | 26.35 | 0.09% | 145,739 |
Aug 9, 2024 | 26.17 | 26.39 | 26.05 | 26.33 | 26.33 | 1.00% | 143,987 |
Aug 8, 2024 | 25.22 | 26.15 | 25.22 | 26.07 | 26.07 | 0.85% | 125,337 |
Aug 7, 2024 | 25.75 | 26.59 | 25.75 | 25.85 | 25.85 | 5.47% | 226,633 |
Aug 6, 2024 | 25.00 | 25.00 | 24.05 | 24.51 | 24.51 | -5.69% | 1,445,945 |
Aug 5, 2024 | 24.53 | 26.23 | 24.05 | 25.99 | 25.99 | 1.88% | 358,323 |
Aug 2, 2024 | 25.62 | 26.01 | 25.14 | 25.51 | 25.51 | -3.84% | 137,891 |
Aug 1, 2024 | 27.20 | 27.20 | 26.34 | 26.53 | 26.53 | -6.81% | 95,968 |
Jul 31, 2024 | 28.65 | 28.65 | 28.31 | 28.47 | 28.47 | 2.41% | 113,261 |
Jul 30, 2024 | 27.69 | 28.13 | 27.69 | 27.80 | 27.80 | -5.73% | 84,187 |
Jul 29, 2024 | 29.38 | 29.77 | 29.38 | 29.49 | 29.49 | -0.94% | 68,921 |
Jul 26, 2024 | 30.36 | 30.36 | 29.55 | 29.77 | 29.77 | 0.88% | 80,494 |
Jul 25, 2024 | 30.00 | 30.00 | 28.95 | 29.51 | 29.51 | -1.40% | 73,889 |
Jul 24, 2024 | 29.98 | 30.46 | 29.93 | 29.93 | 29.93 | -4.41% | 57,781 |
Jul 23, 2024 | 31.13 | 31.37 | 31.13 | 31.31 | 31.31 | -0.19% | 59,662 |
Jul 22, 2024 | 31.42 | 31.50 | 31.24 | 31.37 | 31.37 | 0.38% | 55,931 |
Jul 19, 2024 | 31.27 | 31.49 | 31.17 | 31.25 | 31.25 | -1.17% | 41,462 |
Jul 18, 2024 | 32.16 | 32.16 | 31.57 | 31.62 | 31.62 | -1.00% | 51,883 |
Jul 17, 2024 | 31.96 | 32.15 | 31.56 | 31.94 | 31.94 | 2.21% | 173,515 |
Jul 16, 2024 | 30.52 | 31.42 | 30.52 | 31.25 | 31.25 | 3.58% | 66,173 |
Jul 15, 2024 | 30.24 | 30.42 | 30.13 | 30.17 | 30.17 | -0.53% | 90,206 |
Jul 12, 2024 | 29.68 | 30.37 | 29.68 | 30.33 | 30.33 | 0.93% | 49,971 |
Jul 11, 2024 | 30.31 | 30.60 | 30.05 | 30.05 | 30.05 | 0.13% | 104,823 |
Jul 10, 2024 | 29.87 | 30.03 | 29.87 | 30.01 | 30.01 | -1.19% | 60,188 |
Jul 9, 2024 | 30.50 | 30.65 | 30.26 | 30.37 | 30.37 | -1.01% | 45,928 |
Jul 8, 2024 | 30.85 | 30.88 | 30.68 | 30.68 | 30.68 | -0.62% | 55,553 |
Jul 5, 2024 | 31.16 | 31.54 | 30.77 | 30.87 | 30.87 | 0.85% | 53,742 |
Jul 3, 2024 | 30.75 | 30.99 | 29.18 | 30.61 | 30.61 | 1.66% | 48,032 |
Jul 2, 2024 | 30.88 | 30.88 | 29.82 | 30.11 | 30.11 | 1.93% | 87,946 |
Jul 1, 2024 | 29.77 | 29.84 | 29.50 | 29.54 | 29.54 | 1.03% | 117,643 |
Jun 28, 2024 | 28.52 | 29.54 | 28.52 | 29.24 | 29.24 | 1.35% | 68,006 |
Jun 27, 2024 | 28.76 | 29.00 | 28.76 | 28.85 | 28.85 | 1.17% | 260,099 |
Jun 26, 2024 | 29.10 | 29.10 | 28.44 | 28.52 | 28.52 | -2.01% | 50,822 |
Jun 25, 2024 | 29.37 | 29.37 | 28.96 | 29.10 | 29.10 | 2.00% | 84,112 |
Jun 24, 2024 | 28.64 | 29.00 | 28.53 | 28.53 | 28.53 | -0.11% | 89,950 |
Jun 21, 2024 | 28.42 | 28.86 | 28.42 | 28.56 | 28.56 | -0.73% | 88,421 |
Jun 20, 2024 | 28.45 | 28.92 | 28.45 | 28.77 | 28.77 | 1.66% | 47,530 |
Jun 18, 2024 | 28.49 | 28.49 | 28.20 | 28.30 | 28.30 | 1.22% | 101,020 |
Jun 17, 2024 | 28.73 | 28.73 | 27.75 | 27.96 | 27.96 | -1.69% | 61,642 |
Jun 14, 2024 | 28.28 | 28.44 | 28.28 | 28.44 | 28.44 | 0.25% | 57,606 |
Jun 13, 2024 | 29.19 | 29.19 | 28.31 | 28.37 | 28.37 | -2.81% | 56,053 |
Jun 12, 2024 | 29.05 | 29.94 | 29.05 | 29.19 | 29.19 | -0.34% | 71,050 |
Jun 11, 2024 | 29.36 | 29.37 | 29.22 | 29.29 | 29.29 | -0.41% | 58,687 |
Jun 10, 2024 | 29.57 | 29.57 | 29.26 | 29.41 | 29.41 | 0.82% | 52,121 |