Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	35.00	35.68	35.00	35.66	-	2.66%	3,107
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
Aug 21, 2025	33.54	33.70	33.35	33.42	33.42	-0.74%	34,867
Aug 20, 2025	34.00	34.00	33.48	33.67	33.67	-1.49%	40,919
Aug 19, 2025	34.27	34.38	34.11	34.18	34.18	0.56%	48,664
Aug 18, 2025	34.01	34.11	33.92	33.99	33.99	-1.05%	27,707
Aug 15, 2025	34.36	34.36	34.27	34.35	34.35	1.51%	263,621
Aug 14, 2025	34.16	34.16	33.80	33.84	33.84	-1.69%	45,787
Aug 13, 2025	33.83	34.51	33.36	34.42	34.42	1.71%	33,225
Aug 12, 2025	33.66	33.93	33.55	33.84	33.84	0.48%	70,247
Aug 11, 2025	34.70	34.90	33.68	33.68	33.68	-0.36%	78,504
Aug 8, 2025	34.74	34.74	33.53	33.80	33.80	2.80%	42,213
Aug 7, 2025	33.08	33.11	32.67	32.88	32.88	0.09%	93,184
Aug 6, 2025	32.77	32.88	32.65	32.85	32.85	1.86%	33,008
Aug 5, 2025	32.75	32.75	32.20	32.25	32.25	-1.71%	77,405
Aug 4, 2025	32.44	32.83	31.45	32.81	32.81	1.14%	145,402
Aug 1, 2025	32.54	32.59	32.37	32.44	32.44	0.02%	70,612
Jul 31, 2025	32.30	32.53	32.05	32.44	32.44	1.65%	306,281
Jul 30, 2025	32.45	32.45	31.91	31.91	31.91	-5.76%	559,728
Jul 29, 2025	33.60	34.05	33.60	33.86	33.86	-6.20%	1,323,906
Jul 28, 2025	34.48	37.27	34.48	36.10	36.10	-1.42%	866,070
Jul 25, 2025	35.07	36.84	35.07	36.62	36.62	-0.83%	47,414
Jul 24, 2025	37.07	37.07	36.92	36.93	36.93	1.26%	795,091
Jul 23, 2025	34.88	36.62	34.88	36.47	36.47	6.79%	44,857
Jul 22, 2025	34.00	34.19	33.69	34.15	34.15	2.77%	49,598
Jul 21, 2025	31.72	33.50	31.72	33.23	33.23	0.54%	86,081
Jul 18, 2025	33.82	33.82	32.95	33.05	33.05	0.46%	345,838
Jul 17, 2025	33.22	33.22	32.74	32.90	32.90	1.01%	37,300
Jul 16, 2025	33.53	33.53	32.28	32.57	32.57	0.22%	53,407
Jul 15, 2025	32.10	32.59	32.10	32.50	32.50	-1.22%	110,919
Jul 14, 2025	32.85	32.90	32.71	32.90	32.90	0.49%	60,149
Jul 11, 2025	33.20	33.20	32.61	32.74	32.74	-1.33%	76,671
Jul 10, 2025	32.67	33.25	32.65	33.18	33.18	-0.12%	656,372
Jul 9, 2025	33.31	33.82	32.85	33.22	33.22	1.75%	112,006
Jul 8, 2025	31.69	33.82	31.69	32.65	32.65	1.40%	165,721
Jul 7, 2025	33.61	33.61	31.81	32.20	32.20	-2.19%	169,317
Jul 3, 2025	32.82	32.96	32.82	32.92	32.92	1.20%	70,490
Jul 2, 2025	32.50	33.29	31.25	32.53	32.53	-0.28%	1,169,418
Jul 1, 2025	33.25	33.25	32.52	32.62	32.62	-1.15%	47,717
Jun 30, 2025	33.15	33.15	32.70	33.00	33.00	0.89%	29,604
Jun 27, 2025	32.00	32.83	32.00	32.71	32.71	2.19%	78,293