Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 7,030.00
-358.00 (-4.85%)
Oct 15, 2026, 3:03 PM JST
Komatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7,167.00 | 7,198.00 | 6,966.00 | 7,030.00 | 7,030.00 | -4.85% | 2,192,400 |
| Oct 14, 2026 | 7,416.00 | 7,485.00 | 7,322.00 | 7,388.00 | 7,388.00 | -0.38% | 2,799,400 |
| Oct 13, 2026 | 7,448.00 | 7,450.00 | 7,282.00 | 7,416.00 | 7,416.00 | 1.62% | 3,010,100 |
| Oct 9, 2026 | 7,430.00 | 7,435.00 | 7,286.00 | 7,298.00 | 7,298.00 | -1.34% | 2,991,300 |
| Oct 8, 2026 | 7,529.00 | 7,536.00 | 7,253.00 | 7,397.00 | 7,397.00 | -5.52% | 5,888,000 |
| Oct 7, 2026 | 7,850.00 | 7,898.00 | 7,799.00 | 7,829.00 | 7,829.00 | 0.67% | 2,941,800 |
| Oct 6, 2026 | 7,848.00 | 7,848.00 | 7,692.00 | 7,777.00 | 7,777.00 | - | 2,562,700 |
| Oct 5, 2026 | 7,950.00 | 7,980.00 | 7,751.00 | 7,777.00 | 7,777.00 | 3.69% | 3,770,300 |
| Oct 2, 2026 | 7,461.00 | 7,715.00 | 7,458.00 | 7,500.00 | 7,500.00 | -1.24% | 2,905,200 |
| Oct 1, 2026 | 7,520.00 | 7,626.00 | 7,465.00 | 7,594.00 | 7,594.00 | -0.51% | 3,150,700 |
| Sep 30, 2026 | 7,441.00 | 7,650.00 | 7,425.00 | 7,633.00 | 7,633.00 | 3.18% | 3,798,100 |
| Sep 29, 2026 | 7,443.00 | 7,446.00 | 7,302.00 | 7,398.00 | 7,398.00 | 0.50% | 2,878,700 |
| Sep 28, 2026 | 7,490.00 | 7,740.00 | 7,456.00 | 7,456.00 | 7,361.00 | -2.41% | 4,273,800 |
| Sep 25, 2026 | 7,316.00 | 7,642.00 | 7,289.00 | 7,640.00 | 7,542.66 | 5.98% | 5,019,500 |
| Sep 24, 2026 | 7,057.00 | 7,209.00 | 6,992.00 | 7,209.00 | 7,117.15 | 2.81% | 3,700,800 |
| Sep 18, 2026 | 7,143.00 | 7,199.00 | 6,955.00 | 7,012.00 | 6,922.66 | -0.67% | 6,522,000 |
| Sep 17, 2026 | 7,093.00 | 7,172.00 | 7,059.00 | 7,059.00 | 6,969.06 | 0.20% | 2,847,100 |
| Sep 16, 2026 | 7,136.00 | 7,224.00 | 7,045.00 | 7,045.00 | 6,955.24 | -0.21% | 2,558,200 |
| Sep 15, 2026 | 7,070.00 | 7,150.00 | 7,039.00 | 7,060.00 | 6,970.05 | -1.11% | 2,389,900 |
| Sep 14, 2026 | 7,114.00 | 7,180.00 | 7,071.00 | 7,139.00 | 7,048.04 | 0.35% | 1,684,600 |
| Sep 11, 2026 | 7,089.00 | 7,224.00 | 7,053.00 | 7,114.00 | 7,023.36 | -3.72% | 4,144,200 |
| Sep 10, 2026 | 7,385.00 | 7,405.00 | 7,268.00 | 7,389.00 | 7,294.85 | -0.39% | 2,416,600 |
| Sep 9, 2026 | 7,366.00 | 7,486.00 | 7,316.00 | 7,418.00 | 7,323.48 | 0.38% | 2,783,900 |
| Sep 8, 2026 | 7,596.00 | 7,675.00 | 7,390.00 | 7,390.00 | 7,295.84 | -2.46% | 2,743,700 |
| Sep 7, 2026 | 7,540.00 | 7,633.00 | 7,509.00 | 7,576.00 | 7,479.47 | 1.11% | 1,891,700 |
| Sep 4, 2026 | 7,580.00 | 7,616.00 | 7,386.00 | 7,493.00 | 7,397.53 | -0.27% | 2,528,300 |
| Sep 3, 2026 | 7,425.00 | 7,609.00 | 7,409.00 | 7,513.00 | 7,417.27 | 1.53% | 2,433,400 |
| Sep 2, 2026 | 7,421.00 | 7,468.00 | 7,361.00 | 7,400.00 | 7,305.71 | -1.43% | 2,644,800 |
| Sep 1, 2026 | 7,415.00 | 7,594.00 | 7,409.00 | 7,507.00 | 7,411.35 | 0.93% | 2,484,500 |
| Aug 31, 2026 | 7,497.00 | 7,550.00 | 7,406.00 | 7,438.00 | 7,343.23 | -1.33% | 3,521,000 |
| Aug 28, 2026 | 7,526.00 | 7,610.00 | 7,525.00 | 7,538.00 | 7,441.96 | -0.30% | 2,461,300 |
| Aug 27, 2026 | 7,454.00 | 7,636.00 | 7,434.00 | 7,561.00 | 7,464.66 | 1.63% | 2,734,800 |
| Aug 26, 2026 | 7,412.00 | 7,534.00 | 7,410.00 | 7,440.00 | 7,345.20 | - | 2,410,200 |
| Aug 25, 2026 | 7,320.00 | 7,445.00 | 7,305.00 | 7,440.00 | 7,345.20 | 0.35% | 1,999,100 |
| Aug 24, 2026 | 7,135.00 | 7,425.00 | 7,113.00 | 7,414.00 | 7,319.54 | 4.94% | 2,697,000 |
| Aug 21, 2026 | 7,049.00 | 7,072.00 | 6,990.00 | 7,065.00 | 6,974.98 | 0.23% | 2,038,900 |
| Aug 20, 2026 | 6,866.00 | 7,071.00 | 6,845.00 | 7,049.00 | 6,959.19 | 3.56% | 2,685,900 |
| Aug 19, 2026 | 6,792.00 | 6,857.00 | 6,734.00 | 6,807.00 | 6,720.27 | -5.04% | 3,596,600 |
| Aug 18, 2026 | 7,126.00 | 7,199.00 | 7,095.00 | 7,168.00 | 7,076.67 | -0.60% | 2,310,200 |
| Aug 17, 2026 | 7,302.00 | 7,331.00 | 7,150.00 | 7,211.00 | 7,119.12 | -1.25% | 1,433,200 |
| Aug 14, 2026 | 7,347.00 | 7,416.00 | 7,289.00 | 7,302.00 | 7,208.96 | -0.81% | 2,279,600 |
| Aug 13, 2026 | 7,353.00 | 7,410.00 | 7,245.00 | 7,362.00 | 7,268.20 | 0.18% | 2,271,300 |
| Aug 12, 2026 | 7,450.00 | 7,461.00 | 7,274.00 | 7,349.00 | 7,255.36 | -1.30% | 2,472,400 |
| Aug 10, 2026 | 7,403.00 | 7,472.00 | 7,365.00 | 7,446.00 | 7,351.13 | 1.32% | 3,009,700 |
| Aug 7, 2026 | 7,396.00 | 7,402.00 | 7,273.00 | 7,349.00 | 7,255.36 | -0.73% | 2,677,100 |
| Aug 6, 2026 | 7,122.00 | 7,403.00 | 7,073.00 | 7,403.00 | 7,308.68 | 3.44% | 3,683,000 |
| Aug 5, 2026 | 6,917.00 | 7,158.00 | 6,917.00 | 7,157.00 | 7,065.81 | 3.54% | 2,871,700 |
| Aug 4, 2026 | 6,844.00 | 7,018.00 | 6,809.00 | 6,912.00 | 6,823.93 | 2.25% | 3,130,500 |
| Aug 3, 2026 | 6,794.00 | 6,801.00 | 6,582.00 | 6,760.00 | 6,673.87 | -3.35% | 3,562,800 |
| Jul 31, 2026 | 6,964.00 | 7,029.00 | 6,812.00 | 6,994.00 | 6,904.89 | -1.31% | 4,503,900 |