Skip to main content
Komatsu Ltd. (KMTUY)
OTCMKTS · Delayed Price · Currency is USD
26.31
+0.18 (0.69%)
Nov 21, 2024, 3:54 PM EST

Komatsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202425.2726.5025.2726.3026.300.65%108,469
Nov 20, 202426.0026.1325.8626.1326.13-0.91%124,401
Nov 19, 202426.5026.5025.5926.3726.37-0.45%80,665
Nov 18, 202426.7927.0026.2026.4926.490.84%153,755
Nov 15, 202426.2226.2726.1226.2726.27-1.28%118,247
Nov 14, 202425.3426.7125.3426.6126.610.45%85,723
Nov 13, 202426.5026.5726.2826.4926.49-1.67%78,041
Nov 12, 202428.3028.3026.8026.9426.94-1.61%92,017
Nov 11, 202428.3328.3327.3427.3827.38-1.30%66,586
Nov 8, 202427.1127.9127.1127.7427.74-1.21%60,851
Nov 7, 202429.3329.3327.9728.0828.081.12%94,319
Nov 6, 202426.8827.7726.8827.7727.773.39%97,071
Nov 5, 202426.4926.8626.4926.8626.861.36%101,969
Nov 4, 202426.4826.7526.4826.5026.500.42%94,917
Nov 1, 202427.1527.1526.3326.3926.391.58%79,133
Oct 31, 202425.9026.1025.1425.9825.98-0.19%107,253
Oct 30, 202425.2726.2525.2726.0326.03-1.36%125,164
Oct 29, 202426.4726.5526.1526.3926.390.92%145,341
Oct 28, 202426.1726.3226.1226.1526.151.32%104,228
Oct 25, 202425.9526.0725.7025.8125.81-0.20%132,704
Oct 24, 202425.8125.8925.7125.8625.86-0.11%101,062
Oct 23, 202426.0026.6125.0225.8925.89-1.07%108,048
Oct 22, 202425.8826.5525.8826.1726.17-1.73%65,479
Oct 21, 202425.6626.7225.6626.6326.63-1.22%114,537
Oct 18, 202427.3527.3526.9026.9626.960.26%173,435
Oct 17, 202427.0227.0226.8226.8926.89-0.81%144,774
Oct 16, 202427.1027.1827.0227.1127.111.01%112,307
Oct 15, 202427.2327.4226.7726.8426.84-2.75%165,739
Oct 14, 202427.7927.7927.4627.6027.60-0.04%85,567
Oct 11, 202428.5228.5227.4627.6127.611.19%67,810
Oct 10, 202426.4027.4826.4027.2927.29-0.05%107,131
Oct 9, 202427.6027.8527.0527.3027.30-1.37%91,343
Oct 8, 202428.6628.6627.5627.6827.68-1.49%137,488
Oct 7, 202427.0728.1827.0728.1028.100.57%106,565
Oct 4, 202427.3427.9827.3427.9427.941.01%60,558
Oct 3, 202427.4027.6727.4027.6627.66-1.64%37,873
Oct 2, 202427.9128.1527.8828.1228.120.43%95,635
Oct 1, 202427.5028.0527.5028.0028.000.97%52,945
Sep 30, 202427.8727.9027.6527.7327.731.50%73,195
Sep 27, 202426.4928.6026.4927.3227.32-3.63%69,765
Sep 26, 202427.4228.5127.4228.3528.352.61%71,971
Sep 25, 202426.5527.8726.5527.6327.631.47%80,185
Sep 24, 202425.9427.3725.9427.2327.230.63%125,853
Sep 23, 202425.8127.2125.8127.0627.060.74%86,719
Sep 20, 202426.2527.3226.2526.8626.86-0.07%116,975
Sep 19, 202426.7027.0526.6226.8826.882.17%132,575
Sep 18, 202425.3327.3825.3326.3126.310.77%232,502
Sep 17, 202426.5326.5326.0026.1126.11-1.10%99,404
Sep 16, 202425.6227.2725.6226.4026.400.57%296,571
Sep 13, 202426.3526.5126.1426.2526.25-0.15%261,669
Sep 12, 202426.2426.4025.6826.2926.290.61%283,132
Sep 11, 202424.9426.1924.9426.1326.131.67%272,815
Sep 10, 202424.5426.0924.5425.7025.70-0.77%438,272
Sep 9, 202425.7426.1325.7425.9025.901.77%322,274
Sep 6, 202426.2026.2025.4025.4525.45-3.62%800,216
Sep 5, 202426.1426.5226.1026.4126.410.13%343,889
Sep 4, 202425.2526.5825.2526.3726.37-1.68%104,987
Sep 3, 202427.3027.3326.7626.8226.82-3.53%86,920
Aug 30, 202429.0429.0426.8627.8027.801.20%96,449
Aug 29, 202427.7327.8227.4727.4727.47-0.29%57,146
Aug 28, 202428.0728.0727.4427.5527.55-1.08%55,517
Aug 27, 202427.7528.1727.7527.8527.850.76%83,353
Aug 26, 202429.2429.2427.5327.6427.64-2.09%91,792
Aug 23, 202426.9028.2326.9028.2328.231.58%98,000
Aug 22, 202429.1529.1527.7927.7927.79-2.18%71,540
Aug 21, 202428.3428.5328.1828.4128.410.85%164,029
Aug 20, 202428.3928.3928.0328.1728.17-1.54%45,072
Aug 19, 202427.3628.7127.3628.6128.61-0.59%59,144
Aug 16, 202428.5028.9028.5028.7828.782.24%54,560
Aug 15, 202428.1028.3328.0528.1528.151.40%103,444
Aug 14, 202426.7727.8126.7727.7627.761.03%64,321
Aug 13, 202427.8927.8927.1527.4827.484.27%130,478
Aug 12, 202427.1827.1826.2326.3526.350.09%145,739
Aug 9, 202426.1726.3926.0526.3326.331.00%143,987
Aug 8, 202425.2226.1525.2226.0726.070.85%125,337
Aug 7, 202425.7526.5925.7525.8525.855.47%226,633
Aug 6, 202425.0025.0024.0524.5124.51-5.69%1,445,945
Aug 5, 202424.5326.2324.0525.9925.991.88%358,323
Aug 2, 202425.6226.0125.1425.5125.51-3.84%137,891
Aug 1, 202427.2027.2026.3426.5326.53-6.81%95,968
Jul 31, 202428.6528.6528.3128.4728.472.41%113,261
Jul 30, 202427.6928.1327.6927.8027.80-5.73%84,187
Jul 29, 202429.3829.7729.3829.4929.49-0.94%68,921
Jul 26, 202430.3630.3629.5529.7729.770.88%80,494
Jul 25, 202430.0030.0028.9529.5129.51-1.40%73,889
Jul 24, 202429.9830.4629.9329.9329.93-4.41%57,781
Jul 23, 202431.1331.3731.1331.3131.31-0.19%59,662
Jul 22, 202431.4231.5031.2431.3731.370.38%55,931
Jul 19, 202431.2731.4931.1731.2531.25-1.17%41,462
Jul 18, 202432.1632.1631.5731.6231.62-1.00%51,883
Jul 17, 202431.9632.1531.5631.9431.942.21%173,515
Jul 16, 202430.5231.4230.5231.2531.253.58%66,173
Jul 15, 202430.2430.4230.1330.1730.17-0.53%90,206
Jul 12, 202429.6830.3729.6830.3330.330.93%49,971
Jul 11, 202430.3130.6030.0530.0530.050.13%104,823
Jul 10, 202429.8730.0329.8730.0130.01-1.19%60,188
Jul 9, 202430.5030.6530.2630.3730.37-1.01%45,928
Jul 8, 202430.8530.8830.6830.6830.68-0.62%55,553
Jul 5, 202431.1631.5430.7730.8730.870.85%53,742
Jul 3, 202430.7530.9929.1830.6130.611.66%48,032