Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 5,645.00
+125.00 (2.26%)
Oct 24, 2025, 2:48 PM JST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5,542.00 | 5,550.00 | 5,502.00 | 5,520.00 | 5,520.00 | -1.15% | 2,093,300 |
| Oct 22, 2025 | 5,488.00 | 5,596.00 | 5,481.00 | 5,584.00 | 5,584.00 | 1.75% | 2,330,900 |
| Oct 21, 2025 | 5,440.00 | 5,538.00 | 5,433.00 | 5,488.00 | 5,488.00 | 1.39% | 2,791,900 |
| Oct 20, 2025 | 5,436.00 | 5,455.00 | 5,398.00 | 5,413.00 | 5,413.00 | 1.35% | 1,912,800 |
| Oct 17, 2025 | 5,346.00 | 5,388.00 | 5,313.00 | 5,341.00 | 5,341.00 | -0.85% | 2,479,500 |
| Oct 16, 2025 | 5,453.00 | 5,468.00 | 5,356.00 | 5,387.00 | 5,387.00 | 0.22% | 2,544,400 |
| Oct 15, 2025 | 5,233.00 | 5,393.00 | 5,233.00 | 5,375.00 | 5,375.00 | 4.11% | 2,801,900 |
| Oct 14, 2025 | 5,238.00 | 5,293.00 | 5,120.00 | 5,163.00 | 5,163.00 | -3.04% | 3,340,200 |
| Oct 10, 2025 | 5,355.00 | 5,370.00 | 5,313.00 | 5,325.00 | 5,325.00 | -1.59% | 4,320,700 |
| Oct 9, 2025 | 5,415.00 | 5,415.00 | 5,361.00 | 5,411.00 | 5,411.00 | 0.32% | 2,418,800 |
| Oct 8, 2025 | 5,390.00 | 5,440.00 | 5,378.00 | 5,394.00 | 5,394.00 | 0.45% | 2,622,500 |
| Oct 7, 2025 | 5,340.00 | 5,370.00 | 5,302.00 | 5,370.00 | 5,370.00 | 0.94% | 2,607,500 |
| Oct 6, 2025 | 5,383.00 | 5,416.00 | 5,291.00 | 5,320.00 | 5,320.00 | 2.52% | 3,194,700 |
| Oct 3, 2025 | 5,140.00 | 5,189.00 | 5,125.00 | 5,189.00 | 5,189.00 | 1.37% | 1,715,000 |
| Oct 2, 2025 | 5,128.00 | 5,155.00 | 5,078.00 | 5,119.00 | 5,119.00 | -0.18% | 2,079,300 |
| Oct 1, 2025 | 5,100.00 | 5,141.00 | 5,054.00 | 5,128.00 | 5,128.00 | -0.62% | 3,527,200 |
| Sep 30, 2025 | 5,080.00 | 5,178.00 | 5,069.00 | 5,160.00 | 5,160.00 | 1.74% | 3,800,500 |
| Sep 29, 2025 | 5,200.00 | 5,201.00 | 5,059.00 | 5,072.00 | 5,072.00 | -4.50% | 4,447,700 |
| Sep 26, 2025 | 5,370.00 | 5,390.00 | 5,311.00 | 5,311.00 | 5,216.00 | -0.90% | 3,636,400 |
| Sep 25, 2025 | 5,352.00 | 5,391.00 | 5,311.00 | 5,359.00 | 5,263.14 | 0.94% | 3,382,700 |
| Sep 24, 2025 | 5,296.00 | 5,322.00 | 5,225.00 | 5,309.00 | 5,214.04 | 0.74% | 3,001,000 |
| Sep 22, 2025 | 5,219.00 | 5,276.00 | 5,218.00 | 5,270.00 | 5,175.73 | 0.98% | 1,772,800 |
| Sep 19, 2025 | 5,153.00 | 5,266.00 | 5,151.00 | 5,219.00 | 5,125.65 | 1.14% | 4,013,000 |
| Sep 18, 2025 | 5,210.00 | 5,215.00 | 5,153.00 | 5,160.00 | 5,067.70 | -0.98% | 2,966,800 |
| Sep 17, 2025 | 5,205.00 | 5,232.00 | 5,135.00 | 5,211.00 | 5,117.79 | -0.42% | 2,966,800 |
| Sep 16, 2025 | 5,258.00 | 5,280.00 | 5,220.00 | 5,233.00 | 5,139.40 | 0.11% | 2,116,300 |
| Sep 12, 2025 | 5,293.00 | 5,299.00 | 5,227.00 | 5,227.00 | 5,133.50 | 0.17% | 2,971,100 |
| Sep 11, 2025 | 5,205.00 | 5,231.00 | 5,166.00 | 5,218.00 | 5,124.66 | 0.54% | 2,971,100 |
| Sep 10, 2025 | 5,184.00 | 5,233.00 | 5,161.00 | 5,190.00 | 5,097.16 | -0.69% | 2,408,200 |
| Sep 9, 2025 | 5,224.00 | 5,265.00 | 5,198.00 | 5,226.00 | 5,132.52 | 0.40% | 2,158,100 |
| Sep 8, 2025 | 5,210.00 | 5,244.00 | 5,147.00 | 5,205.00 | 5,111.90 | 1.40% | 2,224,500 |
| Sep 5, 2025 | 5,070.00 | 5,142.00 | 5,054.00 | 5,133.00 | 5,041.18 | 1.99% | 2,462,800 |
| Sep 4, 2025 | 4,998.00 | 5,045.00 | 4,976.00 | 5,033.00 | 4,942.97 | 0.80% | 1,640,900 |
| Sep 3, 2025 | 5,044.00 | 5,067.00 | 4,954.00 | 4,993.00 | 4,903.69 | -0.72% | 3,114,800 |
| Sep 2, 2025 | 4,990.00 | 5,031.00 | 4,976.00 | 5,029.00 | 4,939.03 | 1.13% | 2,101,100 |
| Sep 1, 2025 | 4,962.00 | 5,013.00 | 4,923.00 | 4,973.00 | 4,884.03 | -1.29% | 2,162,400 |
| Aug 29, 2025 | 5,071.00 | 5,075.00 | 5,009.00 | 5,038.00 | 4,947.87 | -0.75% | 2,793,200 |
| Aug 28, 2025 | 4,975.00 | 5,076.00 | 4,954.00 | 5,076.00 | 4,985.19 | 2.19% | 2,913,000 |
| Aug 27, 2025 | 5,005.00 | 5,010.00 | 4,946.00 | 4,967.00 | 4,878.14 | -0.98% | 2,260,200 |
| Aug 26, 2025 | 5,013.00 | 5,051.00 | 4,984.00 | 5,016.00 | 4,926.26 | -0.44% | 7,438,300 |
| Aug 25, 2025 | 4,981.00 | 5,064.00 | 4,972.00 | 5,038.00 | 4,947.87 | 2.00% | 2,538,300 |
| Aug 22, 2025 | 4,932.00 | 4,981.00 | 4,916.00 | 4,939.00 | 4,850.64 | 0.14% | 2,418,000 |
| Aug 21, 2025 | 4,952.00 | 4,964.00 | 4,922.00 | 4,932.00 | 4,843.77 | -0.22% | 1,900,300 |
| Aug 20, 2025 | 5,021.00 | 5,036.00 | 4,915.00 | 4,943.00 | 4,854.57 | -2.12% | 3,577,200 |
| Aug 19, 2025 | 5,054.00 | 5,119.00 | 5,018.00 | 5,050.00 | 4,959.66 | 0.94% | 4,324,000 |
| Aug 18, 2025 | 5,051.00 | 5,068.00 | 4,994.00 | 5,003.00 | 4,913.50 | -0.73% | 3,273,700 |
| Aug 15, 2025 | 4,980.00 | 5,060.00 | 4,973.00 | 5,040.00 | 4,949.83 | 1.25% | 3,202,700 |
| Aug 14, 2025 | 5,018.00 | 5,042.00 | 4,955.00 | 4,978.00 | 4,888.94 | -2.28% | 3,371,100 |
| Aug 13, 2025 | 4,987.00 | 5,112.00 | 4,983.00 | 5,094.00 | 5,002.87 | 3.24% | 4,547,100 |
| Aug 12, 2025 | 4,936.00 | 4,979.00 | 4,911.00 | 4,934.00 | 4,845.73 | -0.04% | 3,986,100 |