Komatsu Ltd. (TYO:6301)
Japan · Delayed Price · Currency is JPY 6,642.00
+20.00 (0.30%)
Jul 24, 2026, 3:30 PM JST
Komatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,492.00 | 6,605.00 | 6,454.00 | 6,481.00 | 6,481.00 | -0.89% | 2,746,100 |
| Jun 23, 2026 | 6,651.00 | 6,773.00 | 6,523.00 | 6,539.00 | 6,539.00 | -0.18% | 3,219,700 |
| Jun 22, 2026 | 6,418.00 | 6,591.00 | 6,410.00 | 6,551.00 | 6,551.00 | 0.91% | 2,761,800 |
| Jun 19, 2026 | 6,630.00 | 6,644.00 | 6,472.00 | 6,492.00 | 6,492.00 | -2.42% | 5,669,000 |
| Jun 18, 2026 | 6,681.00 | 6,740.00 | 6,583.00 | 6,653.00 | 6,653.00 | 0.05% | 4,050,700 |
| Jun 17, 2026 | 6,712.00 | 6,728.00 | 6,593.00 | 6,650.00 | 6,650.00 | - | 3,338,700 |
| Jun 16, 2026 | 6,750.00 | 6,794.00 | 6,630.00 | 6,650.00 | 6,650.00 | -2.45% | 2,894,700 |
| Jun 15, 2026 | 6,695.00 | 6,845.00 | 6,675.00 | 6,817.00 | 6,817.00 | 4.48% | 2,484,800 |
| Jun 12, 2026 | 6,505.00 | 6,612.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1.87% | 4,013,000 |
| Jun 11, 2026 | 6,460.00 | 6,462.00 | 6,277.00 | 6,405.00 | 6,405.00 | -2.48% | 3,533,500 |
| Jun 10, 2026 | 6,700.00 | 6,786.00 | 6,516.00 | 6,568.00 | 6,568.00 | -1.32% | 2,663,800 |
| Jun 9, 2026 | 6,655.00 | 6,786.00 | 6,617.00 | 6,656.00 | 6,656.00 | 1.54% | 3,187,100 |
| Jun 8, 2026 | 6,539.00 | 6,699.00 | 6,508.00 | 6,555.00 | 6,555.00 | -2.73% | 3,807,900 |
| Jun 5, 2026 | 6,954.00 | 6,999.00 | 6,701.00 | 6,739.00 | 6,739.00 | -3.11% | 2,914,000 |
| Jun 4, 2026 | 6,962.00 | 7,115.00 | 6,898.00 | 6,955.00 | 6,955.00 | -2.21% | 3,024,300 |
| Jun 3, 2026 | 6,744.00 | 7,165.00 | 6,666.00 | 7,112.00 | 7,112.00 | 8.68% | 4,668,400 |
| Jun 2, 2026 | 6,385.00 | 6,642.00 | 6,192.00 | 6,544.00 | 6,544.00 | 1.14% | 5,389,300 |
| Jun 1, 2026 | 6,540.00 | 6,570.00 | 6,433.00 | 6,470.00 | 6,470.00 | -1.63% | 3,393,600 |
| May 29, 2026 | 6,431.00 | 6,589.00 | 6,422.00 | 6,577.00 | 6,577.00 | 2.41% | 13,724,100 |
| May 28, 2026 | 6,453.00 | 6,467.00 | 6,350.00 | 6,422.00 | 6,422.00 | -0.83% | 3,340,300 |
| May 27, 2026 | 6,629.00 | 6,630.00 | 6,407.00 | 6,476.00 | 6,476.00 | -0.83% | 3,380,500 |
| 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 |