Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 5,029.00
-203.00 (-3.88%)
Nov 18, 2025, 3:30 PM JST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5,147.00 | 5,160.00 | 5,040.00 | 5,050.00 | - | -3.48% | 1,480,400 |
| Nov 17, 2025 | 5,204.00 | 5,233.00 | 5,174.00 | 5,232.00 | 5,232.00 | -0.15% | 1,999,700 |
| Nov 14, 2025 | 5,178.00 | 5,243.00 | 5,143.00 | 5,240.00 | 5,240.00 | -0.51% | 2,685,800 |
| Nov 13, 2025 | 5,280.00 | 5,280.00 | 5,214.00 | 5,267.00 | 5,267.00 | 0.17% | 2,816,700 |
| Nov 12, 2025 | 5,180.00 | 5,280.00 | 5,175.00 | 5,258.00 | 5,258.00 | 1.64% | 3,089,700 |
| Nov 11, 2025 | 5,230.00 | 5,230.00 | 5,154.00 | 5,173.00 | 5,173.00 | 0.14% | 2,236,600 |
| Nov 10, 2025 | 5,150.00 | 5,178.00 | 5,125.00 | 5,166.00 | 5,166.00 | 0.21% | 2,420,100 |
| Nov 7, 2025 | 5,140.00 | 5,186.00 | 5,096.00 | 5,155.00 | 5,155.00 | -1.02% | 3,224,500 |
| Nov 6, 2025 | 5,155.00 | 5,236.00 | 5,137.00 | 5,208.00 | 5,208.00 | 2.58% | 3,712,500 |
| Nov 5, 2025 | 5,037.00 | 5,119.00 | 4,965.00 | 5,077.00 | 5,077.00 | -0.24% | 4,696,300 |
| Nov 4, 2025 | 5,237.00 | 5,237.00 | 5,053.00 | 5,089.00 | 5,089.00 | -1.49% | 5,408,300 |
| Oct 31, 2025 | 5,250.00 | 5,285.00 | 5,131.00 | 5,166.00 | 5,166.00 | -1.32% | 5,383,500 |
| Oct 30, 2025 | 5,202.00 | 5,295.00 | 5,160.00 | 5,235.00 | 5,235.00 | -5.68% | 9,258,400 |
| Oct 29, 2025 | 5,772.00 | 5,789.00 | 5,498.00 | 5,550.00 | 5,550.00 | -4.13% | 6,957,700 |
| Oct 28, 2025 | 5,864.00 | 5,867.00 | 5,763.00 | 5,789.00 | 5,789.00 | -1.28% | 4,249,400 |
| Oct 27, 2025 | 5,780.00 | 5,864.00 | 5,776.00 | 5,864.00 | 5,864.00 | 4.01% | 3,501,600 |
| Oct 24, 2025 | 5,600.00 | 5,662.00 | 5,562.00 | 5,638.00 | 5,638.00 | 2.14% | 2,446,900 |
| 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% | 2,116,300 |
| Sep 16, 2025 | 5,258.00 | 5,280.00 | 5,220.00 | 5,233.00 | 5,139.40 | 0.11% | 1,975,200 |
| 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% | 1,813,700 |
| 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 |