Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.21	32.21	32.21	32.21	32.21	-	152
Jun 26, 2025	33.38	33.38	32.21	32.21	32.21	3.90%	972
Jun 25, 2025	31.00	31.00	31.00	31.00	31.00	1.27%	10,406
Jun 24, 2025	30.61	30.61	30.61	30.61	30.61	-	157
Jun 23, 2025	31.68	31.98	30.61	30.61	30.61	1.02%	3,513
Jun 20, 2025	31.92	31.92	30.30	30.30	30.30	0.10%	471
Jun 18, 2025	31.85	31.85	29.31	30.27	30.27	-2.04%	1,251
Jun 17, 2025	30.90	30.90	30.90	30.90	30.90	-	-
Jun 16, 2025	30.90	30.90	30.90	30.90	30.90	-	26
Jun 13, 2025	30.90	30.90	30.90	30.90	30.90	-	131
Jun 12, 2025	30.90	30.90	30.90	30.90	30.90	1.25%	1,469
Jun 11, 2025	30.85	30.85	29.29	30.52	30.52	-2.34%	9,674
Jun 10, 2025	32.59	32.59	31.25	31.25	31.25	-0.48%	417
Jun 9, 2025	31.40	31.40	31.40	31.40	31.40	-	29
Jun 6, 2025	31.00	32.88	31.00	31.40	31.40	1.29%	980
Jun 5, 2025	31.00	31.00	31.00	31.00	31.00	-	138
Jun 4, 2025	31.00	31.00	31.00	31.00	31.00	1.97%	218
Jun 3, 2025	31.90	31.90	30.40	30.40	30.40	-1.33%	622
Jun 2, 2025	30.81	30.81	30.81	30.81	30.81	-	33
May 30, 2025	32.34	32.34	30.81	30.81	30.81	1.02%	358
May 29, 2025	31.88	31.88	30.50	30.50	30.50	0.33%	406
May 28, 2025	28.34	31.90	28.30	30.40	30.40	-1.27%	1,460
May 27, 2025	32.20	32.20	30.37	30.79	30.79	8.04%	1,302
May 23, 2025	31.70	31.70	28.50	28.50	28.50	0.96%	484
May 22, 2025	28.23	28.23	28.23	28.23	28.23	-7.59%	3,049
May 21, 2025	30.55	30.55	30.55	30.55	30.55	1.23%	3,874
May 20, 2025	28.32	30.18	28.32	30.18	30.18	-0.23%	1,130
May 19, 2025	31.56	31.56	30.25	30.25	30.25	0.83%	3,192
May 16, 2025	31.80	31.80	30.00	30.00	30.00	0.67%	488
May 15, 2025	31.15	31.15	29.80	29.80	29.80	-0.67%	60,784
May 14, 2025	30.05	30.05	29.88	30.00	30.00	-1.32%	2,516
May 13, 2025	31.46	31.46	30.38	30.40	30.40	0.76%	81,226
May 12, 2025	31.49	31.80	30.17	30.17	30.17	2.27%	14,905
May 9, 2025	30.91	30.91	29.50	29.50	29.50	3.49%	3,290
May 8, 2025	30.95	30.95	28.51	28.51	28.51	-4.35%	41,562
May 7, 2025	29.80	29.80	29.80	29.80	29.80	-0.27%	345
May 6, 2025	29.79	29.88	29.79	29.88	29.88	0.44%	1,982
May 5, 2025	30.36	30.36	29.75	29.75	29.75	0.68%	1,801
May 2, 2025	29.55	29.55	29.55	29.55	29.55	2.07%	192
May 1, 2025	28.95	28.95	28.95	28.95	28.95	-3.79%	276
Apr 30, 2025	30.50	30.50	30.09	30.09	30.09	-0.59%	295
Apr 29, 2025	30.27	30.27	30.27	30.27	30.27	7.68%	123
Apr 28, 2025	28.11	28.11	28.11	28.11	28.11	-	263
Apr 25, 2025	27.28	28.11	27.28	28.11	28.11	-1.88%	657
Apr 24, 2025	26.40	29.28	26.40	28.65	28.65	3.39%	776
Apr 23, 2025	27.71	27.71	27.71	27.71	27.71	-	167
Apr 22, 2025	26.87	28.50	26.87	27.71	27.71	2.06%	3,741
Apr 21, 2025	27.50	27.50	26.49	27.15	27.15	-6.31%	2,522
Apr 17, 2025	30.12	30.12	27.04	28.98	28.98	3.32%	1,314
Apr 16, 2025	26.68	28.94	26.68	28.05	28.05	-3.44%	45,955