Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.60	44.85	43.91	44.05	44.05	-1.41%	72,751
Mar 12, 2026	47.16	47.16	44.58	44.68	44.68	-3.50%	187,398
Mar 11, 2026	46.46	46.48	45.14	46.30	46.30	1.07%	295,553
Mar 10, 2026	47.85	47.85	44.33	45.81	45.81	6.51%	127,179
Mar 9, 2026	42.75	43.16	41.47	43.01	43.01	-2.78%	179,463
Mar 6, 2026	44.24	44.53	44.03	44.24	44.24	-1.03%	93,801
Mar 5, 2026	45.76	46.03	44.12	44.70	44.70	-4.06%	201,461
Mar 4, 2026	45.76	46.61	45.57	46.59	46.59	2.89%	70,992
Mar 3, 2026	43.99	46.17	42.72	45.28	45.28	-5.11%	89,594
Mar 2, 2026	48.95	48.95	47.03	47.72	47.72	-0.73%	138,484
Feb 27, 2026	48.01	48.31	48.00	48.07	48.07	-1.17%	89,610
Feb 26, 2026	50.16	50.16	48.26	48.64	48.64	-1.72%	71,046
Feb 25, 2026	50.52	50.52	48.78	49.49	49.49	1.67%	82,941
Feb 24, 2026	48.34	48.88	48.25	48.68	48.68	-0.57%	85,155
Feb 23, 2026	46.81	49.22	46.81	48.96	48.96	0.31%	50,181
Feb 20, 2026	49.20	49.20	48.23	48.81	48.81	-0.73%	220,231
Feb 19, 2026	50.00	50.00	48.64	49.17	49.17	-0.49%	333,855
Feb 18, 2026	50.25	50.34	49.12	49.41	49.41	-1.65%	100,394
Feb 17, 2026	50.00	50.50	49.55	50.24	50.24	-1.67%	100,583
Feb 13, 2026	51.56	51.56	50.60	51.09	51.09	1.09%	90,455
Feb 12, 2026	48.78	52.74	48.78	50.54	50.54	3.35%	159,272
Feb 11, 2026	48.58	49.25	48.49	48.90	48.90	1.45%	56,086
Feb 10, 2026	46.31	49.40	46.31	48.20	48.20	-0.37%	60,653
Feb 9, 2026	45.88	48.59	45.88	48.38	48.38	4.54%	78,306
Feb 6, 2026	45.47	46.63	45.47	46.28	46.28	2.48%	360,166
Feb 5, 2026	45.22	45.81	45.01	45.16	45.16	-2.15%	523,444
Feb 4, 2026	45.75	47.92	45.50	46.15	46.15	3.71%	526,019
Feb 3, 2026	43.66	44.99	43.66	44.50	44.50	9.63%	108,727
Feb 2, 2026	39.04	40.67	39.04	40.59	40.59	5.87%	102,207
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