Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	35.36	35.57	35.25	35.32	-	-0.72%	2,855
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
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