Komatsu Ltd. (KMTUY)
OTCMKTS
· Delayed Price · Currency is USD
29.47
+0.42 (1.45%)
Apr 2, 2025, 3:58 PM EST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.05 | 29.99 | 28.71 | 29.41 | 29.41 | 1.24% | 61,541 |
| Apr 1, 2025 | 30.10 | 30.10 | 28.73 | 29.05 | 29.05 | -0.03% | 59,706 |
| Mar 31, 2025 | 29.00 | 29.58 | 28.84 | 29.06 | 29.06 | -1.76% | 130,082 |
| Mar 28, 2025 | 29.92 | 30.83 | 29.58 | 29.58 | 29.58 | -2.47% | 54,941 |
| Mar 27, 2025 | 29.37 | 30.59 | 29.37 | 30.33 | 30.33 | -1.01% | 51,076 |
| Mar 26, 2025 | 30.66 | 30.99 | 30.46 | 30.64 | 30.64 | -0.49% | 57,267 |
| Mar 25, 2025 | 30.89 | 30.89 | 30.47 | 30.79 | 30.79 | 0.85% | 36,467 |
| Mar 24, 2025 | 30.10 | 30.78 | 30.10 | 30.53 | 30.53 | -1.07% | 51,080 |
| Mar 21, 2025 | 30.79 | 30.90 | 30.70 | 30.86 | 30.86 | 0.03% | 83,004 |
| Mar 20, 2025 | 30.48 | 30.89 | 30.48 | 30.85 | 30.85 | -0.64% | 59,477 |
| Mar 19, 2025 | 31.56 | 31.56 | 30.64 | 31.05 | 31.05 | 1.40% | 89,902 |
| Mar 18, 2025 | 30.62 | 30.75 | 30.45 | 30.62 | 30.62 | -0.49% | 145,023 |
| Mar 17, 2025 | 30.50 | 30.88 | 30.50 | 30.77 | 30.77 | 1.32% | 194,281 |
| Mar 14, 2025 | 30.27 | 30.49 | 30.12 | 30.37 | 30.37 | 2.77% | 50,450 |
| Mar 13, 2025 | 29.44 | 29.86 | 29.40 | 29.55 | 29.55 | -1.70% | 101,936 |
| Mar 12, 2025 | 30.06 | 30.25 | 29.87 | 30.06 | 30.06 | 1.04% | 137,297 |
| Mar 11, 2025 | 29.80 | 29.93 | 29.61 | 29.75 | 29.75 | 0.98% | 148,474 |
| Mar 10, 2025 | 29.60 | 30.25 | 29.25 | 29.46 | 29.46 | -2.39% | 120,382 |
| Mar 7, 2025 | 29.91 | 30.18 | 29.78 | 30.18 | 30.18 | 1.24% | 53,161 |
| Mar 6, 2025 | 30.08 | 30.14 | 29.76 | 29.81 | 29.81 | 0.18% | 44,821 |
| Mar 5, 2025 | 28.25 | 29.78 | 28.25 | 29.76 | 29.76 | 1.83% | 70,478 |
| Mar 4, 2025 | 29.57 | 29.66 | 29.01 | 29.22 | 29.22 | -1.62% | 74,508 |
| Mar 3, 2025 | 30.07 | 30.15 | 29.63 | 29.70 | 29.70 | -0.83% | 66,542 |
| Feb 28, 2025 | 29.62 | 29.95 | 29.62 | 29.95 | 29.95 | -2.28% | 71,063 |
| Feb 27, 2025 | 31.28 | 31.28 | 30.65 | 30.65 | 30.65 | -0.58% | 52,250 |
| Feb 26, 2025 | 30.73 | 30.98 | 30.73 | 30.83 | 30.83 | 1.18% | 58,459 |
| Feb 25, 2025 | 30.58 | 30.65 | 30.39 | 30.47 | 30.47 | 0.03% | 78,459 |
| Feb 24, 2025 | 29.60 | 30.63 | 29.60 | 30.46 | 30.46 | -0.42% | 129,487 |
| Feb 21, 2025 | 30.83 | 30.86 | 30.56 | 30.59 | 30.59 | -1.35% | 40,535 |
| Feb 20, 2025 | 31.08 | 31.14 | 30.94 | 31.01 | 31.01 | -1.84% | 54,509 |
| Feb 19, 2025 | 30.33 | 31.62 | 30.33 | 31.59 | 31.59 | 0.73% | 75,778 |
| Feb 18, 2025 | 31.35 | 31.44 | 31.31 | 31.36 | 31.36 | 1.16% | 68,861 |
| Feb 14, 2025 | 29.64 | 31.11 | 29.64 | 31.00 | 31.00 | -0.10% | 54,514 |
| Feb 13, 2025 | 30.60 | 31.06 | 30.60 | 31.03 | 31.03 | 2.99% | 61,904 |
| Feb 12, 2025 | 29.05 | 30.60 | 29.05 | 30.13 | 30.13 | -0.56% | 63,762 |
| Feb 11, 2025 | 30.04 | 30.60 | 30.04 | 30.30 | 30.30 | 0.20% | 42,553 |
| Feb 10, 2025 | 29.81 | 30.29 | 29.81 | 30.24 | 30.24 | 2.09% | 53,423 |
| Feb 7, 2025 | 29.48 | 30.07 | 29.42 | 29.62 | 29.62 | -0.74% | 148,352 |
| Feb 6, 2025 | 29.86 | 29.90 | 29.69 | 29.84 | 29.84 | -0.40% | 92,326 |
| Feb 5, 2025 | 29.75 | 30.04 | 29.75 | 29.96 | 29.96 | 1.39% | 579,874 |
| Feb 4, 2025 | 30.29 | 30.29 | 29.07 | 29.55 | 29.55 | 2.07% | 639,567 |
| Feb 3, 2025 | 29.20 | 29.20 | 27.54 | 28.95 | 28.95 | -4.08% | 226,234 |
| Jan 31, 2025 | 30.35 | 30.60 | 30.15 | 30.18 | 30.18 | 2.31% | 97,504 |
| Jan 30, 2025 | 29.52 | 29.61 | 29.33 | 29.50 | 29.50 | -0.03% | 157,984 |
| Jan 29, 2025 | 29.55 | 29.65 | 29.42 | 29.51 | 29.51 | - | 112,757 |
| Jan 28, 2025 | 28.25 | 29.58 | 28.25 | 29.51 | 29.51 | 2.57% | 77,659 |
| Jan 27, 2025 | 27.82 | 29.14 | 27.82 | 28.77 | 28.77 | -1.37% | 168,732 |
| Jan 24, 2025 | 29.06 | 29.31 | 29.06 | 29.17 | 29.17 | 0.86% | 84,786 |
| Jan 23, 2025 | 27.88 | 28.94 | 27.88 | 28.92 | 28.92 | 1.33% | 73,956 |
| Jan 22, 2025 | 28.49 | 28.70 | 28.20 | 28.54 | 28.54 | 0.78% | 97,579 |