Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 6,530.00
+145.00 (2.27%)
May 26, 2026, 3:30 PM JST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,425.00 | 6,567.00 | 6,407.00 | 6,530.00 | 6,530.00 | 2.27% | 3,390,300 |
| May 25, 2026 | 6,240.00 | 6,389.00 | 6,172.00 | 6,385.00 | 6,385.00 | 2.39% | 2,565,600 |
| May 22, 2026 | 6,173.00 | 6,285.00 | 6,164.00 | 6,236.00 | 6,236.00 | 1.17% | 2,444,000 |
| May 21, 2026 | 6,321.00 | 6,348.00 | 6,164.00 | 6,164.00 | 6,164.00 | -0.42% | 3,618,800 |
| May 20, 2026 | 6,335.00 | 6,369.00 | 6,124.00 | 6,190.00 | 6,190.00 | -2.46% | 3,742,800 |
| May 19, 2026 | 6,422.00 | 6,505.00 | 6,273.00 | 6,346.00 | 6,346.00 | 0.38% | 3,664,800 |
| May 18, 2026 | 6,475.00 | 6,526.00 | 6,281.00 | 6,322.00 | 6,322.00 | -2.48% | 3,617,600 |
| May 15, 2026 | 6,729.00 | 6,836.00 | 6,444.00 | 6,483.00 | 6,483.00 | -1.17% | 5,088,600 |
| May 14, 2026 | 6,687.00 | 6,777.00 | 6,547.00 | 6,560.00 | 6,560.00 | -1.18% | 4,454,400 |
| May 13, 2026 | 6,560.00 | 6,647.00 | 6,541.00 | 6,638.00 | 6,638.00 | -0.11% | 3,128,800 |
| May 12, 2026 | 6,689.00 | 6,748.00 | 6,613.00 | 6,645.00 | 6,645.00 | 0.45% | 2,237,300 |
| May 11, 2026 | 6,540.00 | 6,740.00 | 6,539.00 | 6,615.00 | 6,615.00 | 0.75% | 2,844,700 |
| May 8, 2026 | 6,530.00 | 6,585.00 | 6,434.00 | 6,566.00 | 6,566.00 | -0.14% | 4,495,900 |
| May 7, 2026 | 6,709.00 | 6,709.00 | 6,537.00 | 6,575.00 | 6,575.00 | 0.94% | 4,878,000 |
| May 1, 2026 | 6,657.00 | 6,704.00 | 6,514.00 | 6,514.00 | 6,514.00 | -0.66% | 4,820,600 |
| Apr 30, 2026 | 6,750.00 | 6,750.00 | 6,493.00 | 6,557.00 | 6,557.00 | -4.36% | 7,130,000 |
| Apr 28, 2026 | 7,353.00 | 7,353.00 | 6,751.00 | 6,856.00 | 6,856.00 | -2.79% | 10,017,900 |
| Apr 27, 2026 | 6,851.00 | 7,053.00 | 6,743.00 | 7,053.00 | 7,053.00 | 2.11% | 3,841,500 |
| Apr 24, 2026 | 7,070.00 | 7,118.00 | 6,891.00 | 6,907.00 | 6,907.00 | -0.90% | 3,505,200 |
| Apr 23, 2026 | 6,895.00 | 7,039.00 | 6,852.00 | 6,970.00 | 6,970.00 | 1.56% | 3,527,700 |
| Apr 22, 2026 | 6,900.00 | 6,912.00 | 6,825.00 | 6,863.00 | 6,863.00 | -1.83% | 2,009,300 |
| Apr 21, 2026 | 6,940.00 | 7,003.00 | 6,863.00 | 6,991.00 | 6,991.00 | -0.13% | 2,572,800 |
| Apr 20, 2026 | 6,841.00 | 7,015.00 | 6,813.00 | 7,000.00 | 7,000.00 | 4.48% | 3,342,700 |
| Apr 17, 2026 | 6,796.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.64% | 3,249,000 |
| Apr 16, 2026 | 7,203.00 | 7,217.00 | 6,800.00 | 6,812.00 | 6,812.00 | -5.43% | 5,588,000 |
| Apr 15, 2026 | 7,198.00 | 7,245.00 | 7,076.00 | 7,203.00 | 7,203.00 | 2.48% | 4,145,000 |
| Apr 14, 2026 | 7,100.00 | 7,100.00 | 6,966.00 | 7,029.00 | 7,029.00 | 0.88% | 3,507,500 |
| Apr 13, 2026 | 6,860.00 | 7,062.00 | 6,818.00 | 6,968.00 | 6,968.00 | 2.34% | 3,853,500 |
| Apr 10, 2026 | 6,856.00 | 6,866.00 | 6,739.00 | 6,809.00 | 6,809.00 | 0.01% | 3,255,200 |
| Apr 9, 2026 | 6,837.00 | 6,928.00 | 6,764.00 | 6,808.00 | 6,808.00 | 0.47% | 3,909,300 |
| Apr 8, 2026 | 6,807.00 | 6,859.00 | 6,739.00 | 6,776.00 | 6,776.00 | 5.76% | 4,576,800 |
| Apr 7, 2026 | 6,447.00 | 6,454.00 | 6,377.00 | 6,407.00 | 6,407.00 | 0.55% | 1,711,900 |
| Apr 6, 2026 | 6,500.00 | 6,522.00 | 6,372.00 | 6,372.00 | 6,372.00 | -1.86% | 1,532,800 |
| Apr 3, 2026 | 6,531.00 | 6,565.00 | 6,444.00 | 6,493.00 | 6,493.00 | 2.40% | 2,501,200 |
| Apr 2, 2026 | 6,629.00 | 6,658.00 | 6,332.00 | 6,341.00 | 6,341.00 | -2.33% | 3,232,900 |
| Apr 1, 2026 | 6,413.00 | 6,519.00 | 6,337.00 | 6,492.00 | 6,492.00 | 7.97% | 4,128,600 |
| Mar 31, 2026 | 5,940.00 | 6,208.00 | 5,904.00 | 6,013.00 | 6,013.00 | 0.22% | 6,175,300 |
| Mar 30, 2026 | 6,070.00 | 6,097.00 | 5,990.00 | 6,000.00 | 6,000.00 | -5.81% | 6,018,200 |
| Mar 27, 2026 | 6,334.00 | 6,511.00 | 6,308.00 | 6,465.00 | 6,370.00 | 0.48% | 3,870,700 |
| Mar 26, 2026 | 6,500.00 | 6,545.00 | 6,333.00 | 6,434.00 | 6,339.46 | 0.09% | 3,508,400 |
| Mar 25, 2026 | 6,400.00 | 6,442.00 | 6,361.00 | 6,428.00 | 6,333.54 | 2.73% | 3,504,500 |
| Mar 24, 2026 | 6,288.00 | 6,304.00 | 6,142.00 | 6,257.00 | 6,165.06 | 5.18% | 3,404,900 |
| Mar 23, 2026 | 6,033.00 | 6,072.00 | 5,940.00 | 5,949.00 | 5,861.58 | -6.23% | 4,932,400 |
| Mar 19, 2026 | 6,357.00 | 6,515.00 | 6,342.00 | 6,344.00 | 6,250.78 | -3.91% | 5,265,800 |
| Mar 18, 2026 | 6,584.00 | 6,679.00 | 6,582.00 | 6,602.00 | 6,504.99 | 0.08% | 3,397,700 |
| Mar 17, 2026 | 6,793.00 | 6,843.00 | 6,565.00 | 6,597.00 | 6,500.06 | -4.29% | 3,568,000 |
| Mar 16, 2026 | 6,950.00 | 7,019.00 | 6,867.00 | 6,893.00 | 6,791.71 | -2.82% | 2,486,600 |
| Mar 13, 2026 | 6,942.00 | 7,114.00 | 6,942.00 | 7,093.00 | 6,988.77 | -1.55% | 4,264,800 |
| Mar 12, 2026 | 7,174.00 | 7,220.00 | 7,097.00 | 7,205.00 | 7,099.13 | -1.30% | 2,932,000 |
| Mar 11, 2026 | 7,276.00 | 7,403.00 | 7,191.00 | 7,300.00 | 7,192.73 | 1.84% | 3,161,000 |