Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.13	32.15	31.94	32.01	32.01	0.09%	90,894
Dec 29, 2025	31.30	32.11	31.30	31.98	31.98	0.47%	171,359
Dec 26, 2025	31.73	31.87	31.68	31.83	31.83	-0.13%	92,367
Dec 24, 2025	30.65	32.50	30.65	31.87	31.87	0.09%	45,336
Dec 23, 2025	32.00	32.11	31.84	31.84	31.84	-0.56%	71,296
Dec 22, 2025	31.90	32.21	31.65	32.02	32.02	0.41%	153,659
Dec 19, 2025	31.12	32.08	31.12	31.89	31.89	-0.28%	521,883
Dec 18, 2025	32.36	32.68	31.94	31.98	31.98	2.07%	145,109
Dec 17, 2025	31.17	31.70	31.17	31.33	31.33	-2.09%	87,619
Dec 16, 2025	32.13	32.20	31.96	32.00	32.00	-0.78%	105,017
Dec 15, 2025	31.30	32.43	31.05	32.25	32.25	0.34%	149,717
Dec 12, 2025	33.55	33.55	31.81	32.14	32.14	-0.46%	96,744
Dec 11, 2025	31.93	32.40	31.93	32.29	32.29	-0.37%	71,974
Dec 10, 2025	32.10	32.43	32.01	32.41	32.41	0.49%	92,949
Dec 9, 2025	31.55	32.46	31.55	32.25	32.25	0.60%	189,665
Dec 8, 2025	32.20	32.40	31.99	32.06	32.06	-1.23%	130,697
Dec 5, 2025	32.80	32.80	32.27	32.46	32.46	-2.70%	114,867
Dec 4, 2025	32.81	33.69	32.81	33.36	33.36	2.02%	82,948
Dec 3, 2025	31.35	32.70	31.35	32.70	32.70	-	75,441
Dec 2, 2025	32.92	32.92	32.53	32.70	32.70	-1.00%	90,638
Dec 1, 2025	33.05	33.14	32.80	33.03	33.03	0.58%	157,591
Nov 28, 2025	32.51	32.84	32.51	32.84	32.84	-0.99%	57,883
Nov 26, 2025	32.12	33.38	32.12	33.17	33.17	1.65%	92,684
Nov 25, 2025	32.00	32.85	32.00	32.63	32.63	0.09%	86,592
Nov 24, 2025	32.40	32.68	31.42	32.60	32.60	-0.46%	148,223
Nov 21, 2025	31.00	32.88	31.00	32.75	32.75	5.00%	129,958
Nov 20, 2025	31.31	32.14	31.19	31.19	31.19	-2.87%	160,883
Nov 19, 2025	32.06	32.27	31.92	32.11	32.11	-1.11%	73,799
Nov 18, 2025	32.85	32.85	31.26	32.47	32.47	-2.67%	136,123
Nov 17, 2025	33.33	33.88	33.23	33.36	33.36	-1.65%	388,421
Nov 14, 2025	33.75	34.15	33.75	33.92	33.92	0.59%	315,959
Nov 13, 2025	33.51	34.05	33.51	33.72	33.72	-1.26%	754,211
Nov 12, 2025	34.04	34.25	33.97	34.15	34.15	1.34%	63,064
Nov 11, 2025	33.44	33.75	33.44	33.70	33.70	-0.09%	67,856
Nov 10, 2025	33.48	33.76	33.48	33.73	33.73	0.21%	74,048
Nov 7, 2025	32.69	33.67	32.69	33.66	33.66	-0.06%	46,577
Nov 6, 2025	33.01	33.77	33.01	33.68	33.68	0.99%	72,126
Nov 5, 2025	33.22	33.47	33.17	33.35	33.35	1.43%	67,826
Nov 4, 2025	33.20	33.20	32.79	32.88	32.88	-1.91%	110,695
Nov 3, 2025	33.46	33.59	33.33	33.52	33.52	0.18%	141,867
Oct 31, 2025	34.00	34.00	33.23	33.46	33.46	-2.19%	98,309
Oct 30, 2025	34.59	34.59	34.01	34.21	34.21	-4.44%	77,311
Oct 29, 2025	36.95	37.00	35.13	35.80	35.80	-6.53%	165,958