Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 7,493.00
-20.00 (-0.27%)
Sep 4, 2026, 3:30 PM JST
Komatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,580.00 | 7,616.00 | 7,386.00 | 7,493.00 | 7,493.00 | -0.27% | 2,528,300 |
| Sep 3, 2026 | 7,425.00 | 7,609.00 | 7,409.00 | 7,513.00 | 7,513.00 | 1.53% | 2,433,400 |
| Sep 2, 2026 | 7,421.00 | 7,468.00 | 7,361.00 | 7,400.00 | 7,400.00 | -1.43% | 2,644,800 |
| Sep 1, 2026 | 7,415.00 | 7,594.00 | 7,409.00 | 7,507.00 | 7,507.00 | 0.93% | 2,484,500 |
| Aug 31, 2026 | 7,497.00 | 7,550.00 | 7,406.00 | 7,438.00 | 7,438.00 | -1.33% | 3,521,000 |
| Aug 28, 2026 | 7,526.00 | 7,610.00 | 7,525.00 | 7,538.00 | 7,538.00 | -0.30% | 2,461,300 |
| Aug 27, 2026 | 7,454.00 | 7,636.00 | 7,434.00 | 7,561.00 | 7,561.00 | 1.63% | 2,734,800 |
| Aug 26, 2026 | 7,412.00 | 7,534.00 | 7,410.00 | 7,440.00 | 7,440.00 | - | 2,410,200 |
| Aug 25, 2026 | 7,320.00 | 7,445.00 | 7,305.00 | 7,440.00 | 7,440.00 | 0.35% | 1,999,100 |
| Aug 24, 2026 | 7,135.00 | 7,425.00 | 7,113.00 | 7,414.00 | 7,414.00 | 4.94% | 2,697,000 |
| Aug 21, 2026 | 7,049.00 | 7,072.00 | 6,990.00 | 7,065.00 | 7,065.00 | 0.23% | 2,038,900 |
| Aug 20, 2026 | 6,866.00 | 7,071.00 | 6,845.00 | 7,049.00 | 7,049.00 | 3.56% | 2,685,900 |
| Aug 19, 2026 | 6,792.00 | 6,857.00 | 6,734.00 | 6,807.00 | 6,807.00 | -5.04% | 3,596,600 |
| Aug 18, 2026 | 7,126.00 | 7,199.00 | 7,095.00 | 7,168.00 | 7,168.00 | -0.60% | 2,310,200 |
| Aug 17, 2026 | 7,302.00 | 7,331.00 | 7,150.00 | 7,211.00 | 7,211.00 | -1.25% | 1,433,200 |
| Aug 14, 2026 | 7,347.00 | 7,416.00 | 7,289.00 | 7,302.00 | 7,302.00 | -0.81% | 2,279,600 |
| Aug 13, 2026 | 7,353.00 | 7,410.00 | 7,245.00 | 7,362.00 | 7,362.00 | 0.18% | 2,271,300 |
| Aug 12, 2026 | 7,450.00 | 7,461.00 | 7,274.00 | 7,349.00 | 7,349.00 | -1.30% | 2,472,400 |
| Aug 10, 2026 | 7,403.00 | 7,472.00 | 7,365.00 | 7,446.00 | 7,446.00 | 1.32% | 3,009,700 |
| Aug 7, 2026 | 7,396.00 | 7,402.00 | 7,273.00 | 7,349.00 | 7,349.00 | -0.73% | 2,677,100 |
| Aug 6, 2026 | 7,122.00 | 7,403.00 | 7,073.00 | 7,403.00 | 7,403.00 | 3.44% | 3,683,000 |
| Aug 5, 2026 | 6,917.00 | 7,158.00 | 6,917.00 | 7,157.00 | 7,157.00 | 3.54% | 2,871,700 |
| Aug 4, 2026 | 6,844.00 | 7,018.00 | 6,809.00 | 6,912.00 | 6,912.00 | 2.25% | 3,130,500 |
| Aug 3, 2026 | 6,794.00 | 6,801.00 | 6,582.00 | 6,760.00 | 6,760.00 | -3.35% | 3,562,800 |
| Jul 31, 2026 | 6,964.00 | 7,029.00 | 6,812.00 | 6,994.00 | 6,994.00 | -1.31% | 4,503,900 |
| Jul 30, 2026 | 6,931.00 | 7,214.00 | 6,931.00 | 7,087.00 | 7,087.00 | -2.45% | 4,508,300 |
| Jul 29, 2026 | 6,711.00 | 7,452.00 | 6,711.00 | 7,265.00 | 7,265.00 | 7.63% | 9,319,000 |
| Jul 28, 2026 | 6,831.00 | 6,866.00 | 6,634.00 | 6,750.00 | 6,750.00 | -2.19% | 3,661,900 |
| Jul 27, 2026 | 6,676.00 | 6,926.00 | 6,659.00 | 6,901.00 | 6,901.00 | 3.90% | 3,141,000 |
| Jul 24, 2026 | 6,622.00 | 6,698.00 | 6,587.00 | 6,642.00 | 6,642.00 | 0.30% | 2,019,600 |
| Jul 23, 2026 | 6,447.00 | 6,641.00 | 6,447.00 | 6,622.00 | 6,622.00 | 2.71% | 2,535,600 |
| Jul 22, 2026 | 6,458.00 | 6,535.00 | 6,413.00 | 6,447.00 | 6,447.00 | 0.45% | 2,524,500 |
| Jul 21, 2026 | 6,235.00 | 6,418.00 | 6,234.00 | 6,418.00 | 6,418.00 | 2.67% | 2,609,500 |
| Jul 17, 2026 | 6,350.00 | 6,389.00 | 6,178.00 | 6,251.00 | 6,251.00 | -2.93% | 4,106,000 |
| Jul 16, 2026 | 6,422.00 | 6,482.00 | 6,404.00 | 6,440.00 | 6,440.00 | 0.31% | 2,372,900 |
| Jul 15, 2026 | 6,444.00 | 6,560.00 | 6,353.00 | 6,420.00 | 6,420.00 | 0.85% | 2,641,400 |
| Jul 14, 2026 | 6,397.00 | 6,426.00 | 6,284.00 | 6,366.00 | 6,366.00 | -0.58% | 2,498,800 |
| Jul 13, 2026 | 6,493.00 | 6,506.00 | 6,342.00 | 6,403.00 | 6,403.00 | 0.13% | 2,489,000 |
| Jul 10, 2026 | 6,429.00 | 6,441.00 | 6,321.00 | 6,395.00 | 6,395.00 | - | 3,505,400 |
| Jul 9, 2026 | 6,482.00 | 6,497.00 | 6,342.00 | 6,395.00 | 6,395.00 | -1.99% | 3,332,200 |
| Jul 8, 2026 | 6,610.00 | 6,652.00 | 6,503.00 | 6,525.00 | 6,525.00 | -2.76% | 2,240,600 |
| Jul 7, 2026 | 6,768.00 | 6,806.00 | 6,642.00 | 6,710.00 | 6,710.00 | -0.58% | 3,040,400 |
| Jul 6, 2026 | 6,706.00 | 6,798.00 | 6,661.00 | 6,749.00 | 6,749.00 | 1.84% | 1,957,500 |
| Jul 3, 2026 | 6,403.00 | 6,646.00 | 6,400.00 | 6,627.00 | 6,627.00 | 3.71% | 3,286,200 |
| Jul 2, 2026 | 6,259.00 | 6,467.00 | 6,259.00 | 6,390.00 | 6,390.00 | 2.09% | 3,299,300 |
| Jul 1, 2026 | 6,311.00 | 6,373.00 | 6,214.00 | 6,259.00 | 6,259.00 | -0.37% | 4,342,700 |
| Jun 30, 2026 | 6,362.00 | 6,371.00 | 6,214.00 | 6,282.00 | 6,282.00 | -0.57% | 3,811,700 |
| Jun 29, 2026 | 6,361.00 | 6,389.00 | 6,257.00 | 6,318.00 | 6,318.00 | -0.17% | 3,134,000 |
| Jun 26, 2026 | 6,243.00 | 6,389.00 | 6,236.00 | 6,329.00 | 6,329.00 | 1.26% | 4,736,300 |
| Jun 25, 2026 | 6,524.00 | 6,550.00 | 6,209.00 | 6,250.00 | 6,250.00 | -3.56% | 4,131,400 |