Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 6,428.00
+171.00 (2.73%)
At close: Mar 25, 2026
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,400.00 | 6,442.00 | 6,361.00 | 6,428.00 | 6,428.00 | 2.73% | 3,504,500 |
| Mar 24, 2026 | 6,288.00 | 6,304.00 | 6,142.00 | 6,257.00 | 6,257.00 | 5.18% | 3,404,900 |
| Mar 23, 2026 | 6,033.00 | 6,072.00 | 5,940.00 | 5,949.00 | 5,949.00 | -6.23% | 4,932,400 |
| Mar 19, 2026 | 6,357.00 | 6,515.00 | 6,342.00 | 6,344.00 | 6,344.00 | -3.91% | 5,265,800 |
| Mar 18, 2026 | 6,584.00 | 6,679.00 | 6,582.00 | 6,602.00 | 6,602.00 | 0.08% | 3,397,700 |
| Mar 17, 2026 | 6,793.00 | 6,843.00 | 6,565.00 | 6,597.00 | 6,597.00 | -4.29% | 3,568,000 |
| Mar 16, 2026 | 6,950.00 | 7,019.00 | 6,867.00 | 6,893.00 | 6,893.00 | -2.82% | 2,486,600 |
| Mar 13, 2026 | 6,942.00 | 7,114.00 | 6,942.00 | 7,093.00 | 7,093.00 | -1.55% | 4,264,800 |
| Mar 12, 2026 | 7,174.00 | 7,220.00 | 7,097.00 | 7,205.00 | 7,205.00 | -1.30% | 2,932,000 |
| Mar 11, 2026 | 7,276.00 | 7,403.00 | 7,191.00 | 7,300.00 | 7,300.00 | 1.84% | 3,161,000 |
| Mar 10, 2026 | 7,041.00 | 7,198.00 | 6,923.00 | 7,168.00 | 7,168.00 | 7.94% | 6,295,100 |
| Mar 9, 2026 | 6,660.00 | 6,714.00 | 6,477.00 | 6,641.00 | 6,641.00 | -7.42% | 4,536,100 |
| Mar 6, 2026 | 7,073.00 | 7,184.00 | 7,040.00 | 7,173.00 | 7,173.00 | 0.55% | 3,735,500 |
| Mar 5, 2026 | 7,213.00 | 7,321.00 | 7,075.00 | 7,134.00 | 7,134.00 | 1.52% | 3,888,800 |
| Mar 4, 2026 | 7,175.00 | 7,250.00 | 6,931.00 | 7,027.00 | 7,027.00 | -2.86% | 5,618,600 |
| Mar 3, 2026 | 7,501.00 | 7,507.00 | 7,234.00 | 7,234.00 | 7,234.00 | -4.70% | 3,140,900 |
| Mar 2, 2026 | 7,415.00 | 7,591.00 | 7,331.00 | 7,591.00 | 7,591.00 | 0.77% | 2,691,700 |
| Feb 27, 2026 | 7,498.00 | 7,629.00 | 7,452.00 | 7,533.00 | 7,533.00 | 0.03% | 5,557,400 |
| Feb 26, 2026 | 7,750.00 | 7,750.00 | 7,496.00 | 7,531.00 | 7,531.00 | -1.23% | 3,272,100 |
| Feb 25, 2026 | 7,493.00 | 7,706.00 | 7,472.00 | 7,625.00 | 7,625.00 | 1.44% | 3,716,500 |
| Feb 24, 2026 | 7,598.00 | 7,628.00 | 7,478.00 | 7,517.00 | 7,517.00 | -0.32% | 3,833,200 |
| Feb 20, 2026 | 7,659.00 | 7,660.00 | 7,513.00 | 7,541.00 | 7,541.00 | -1.15% | 3,397,700 |
| Feb 19, 2026 | 7,638.00 | 7,665.00 | 7,524.00 | 7,629.00 | 7,629.00 | 0.37% | 2,150,300 |
| Feb 18, 2026 | 7,632.00 | 7,757.00 | 7,598.00 | 7,601.00 | 7,601.00 | -0.01% | 2,946,600 |
| Feb 17, 2026 | 7,800.00 | 7,808.00 | 7,566.00 | 7,602.00 | 7,602.00 | -2.21% | 3,830,300 |
| Feb 16, 2026 | 7,713.00 | 7,817.00 | 7,650.00 | 7,774.00 | 7,774.00 | 0.79% | 3,434,900 |
| Feb 13, 2026 | 7,785.00 | 7,840.00 | 7,607.00 | 7,713.00 | 7,713.00 | -1.10% | 6,472,100 |
| Feb 12, 2026 | 7,400.00 | 7,823.00 | 7,256.00 | 7,799.00 | 7,799.00 | 4.97% | 6,461,800 |
| Feb 10, 2026 | 7,500.00 | 7,528.00 | 7,390.00 | 7,430.00 | 7,430.00 | -0.59% | 3,498,700 |
| Feb 9, 2026 | 7,480.00 | 7,585.00 | 7,377.00 | 7,474.00 | 7,474.00 | 5.70% | 4,698,800 |
| Feb 6, 2026 | 7,135.00 | 7,150.00 | 6,986.00 | 7,071.00 | 7,071.00 | -1.26% | 4,735,900 |
| Feb 5, 2026 | 7,360.00 | 7,440.00 | 7,147.00 | 7,161.00 | 7,161.00 | -2.70% | 8,007,400 |
| Feb 4, 2026 | 6,942.00 | 7,382.00 | 6,753.00 | 7,360.00 | 7,360.00 | 5.91% | 10,180,000 |
| Feb 3, 2026 | 6,500.00 | 6,949.00 | 6,441.00 | 6,949.00 | 6,949.00 | 11.85% | 11,237,400 |
| Feb 2, 2026 | 6,129.00 | 6,304.00 | 6,060.00 | 6,213.00 | 6,213.00 | 4.79% | 8,478,000 |
| Jan 30, 2026 | 5,878.00 | 5,953.00 | 5,630.00 | 5,929.00 | 5,929.00 | 1.89% | 9,017,500 |
| Jan 29, 2026 | 5,719.00 | 5,842.00 | 5,628.00 | 5,819.00 | 5,819.00 | 3.05% | 8,627,600 |
| Jan 28, 2026 | 5,612.00 | 5,675.00 | 5,593.00 | 5,647.00 | 5,647.00 | -0.60% | 3,402,100 |
| Jan 27, 2026 | 5,565.00 | 5,681.00 | 5,536.00 | 5,681.00 | 5,681.00 | 2.29% | 3,075,500 |
| Jan 26, 2026 | 5,575.00 | 5,629.00 | 5,546.00 | 5,554.00 | 5,554.00 | -2.13% | 3,702,700 |
| Jan 23, 2026 | 5,750.00 | 5,769.00 | 5,645.00 | 5,675.00 | 5,675.00 | 0.42% | 3,465,300 |
| Jan 22, 2026 | 5,700.00 | 5,700.00 | 5,614.00 | 5,651.00 | 5,651.00 | 2.13% | 3,676,200 |
| Jan 21, 2026 | 5,491.00 | 5,566.00 | 5,483.00 | 5,533.00 | 5,533.00 | -1.39% | 3,100,400 |
| Jan 20, 2026 | 5,609.00 | 5,660.00 | 5,577.00 | 5,611.00 | 5,611.00 | 0.04% | 2,739,700 |
| Jan 19, 2026 | 5,576.00 | 5,629.00 | 5,491.00 | 5,609.00 | 5,609.00 | -1.18% | 2,890,900 |
| Jan 16, 2026 | 5,525.00 | 5,758.00 | 5,512.00 | 5,676.00 | 5,676.00 | 3.73% | 6,666,200 |
| Jan 15, 2026 | 5,366.00 | 5,513.00 | 5,360.00 | 5,472.00 | 5,472.00 | 1.35% | 4,380,200 |
| Jan 14, 2026 | 5,297.00 | 5,475.00 | 5,293.00 | 5,399.00 | 5,399.00 | 2.23% | 5,387,700 |
| Jan 13, 2026 | 5,285.00 | 5,298.00 | 5,232.00 | 5,281.00 | 5,281.00 | 1.81% | 4,826,500 |
| Jan 9, 2026 | 5,131.00 | 5,238.00 | 5,127.00 | 5,187.00 | 5,187.00 | 1.17% | 5,844,800 |