Komatsu Ltd. (KMTUF)
OTCMKTS
· Delayed Price · Currency is USD
34.09
-0.31 (-0.90%)
Aug 14, 2025, 1:24 PM EDT
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 34.29 | 35.90 | 34.09 | 34.40 | 34.40 | -0.15% | 1,974 |
| Aug 12, 2025 | 34.45 | 34.45 | 32.05 | 34.45 | 34.45 | 2.81% | 1,110 |
| Aug 11, 2025 | 34.75 | 34.75 | 31.92 | 33.51 | 33.51 | 0.30% | 1,474 |
| Aug 8, 2025 | 33.38 | 35.12 | 31.64 | 33.41 | 33.41 | 2.14% | 3,991 |
| Aug 7, 2025 | 31.70 | 34.06 | 31.40 | 32.71 | 32.71 | -0.58% | 13,382 |
| Aug 6, 2025 | 31.96 | 33.57 | 31.55 | 32.90 | 32.90 | 2.49% | 10,323 |
| Aug 5, 2025 | 30.76 | 33.60 | 30.76 | 32.10 | 32.10 | -1.23% | 23,958 |
| Aug 4, 2025 | 31.29 | 33.61 | 31.29 | 32.50 | 32.50 | 0.62% | 79,702 |
| Aug 1, 2025 | 31.10 | 34.75 | 30.65 | 32.30 | 32.30 | -0.62% | 5,100 |
| Jul 31, 2025 | 34.88 | 34.88 | 32.32 | 32.50 | 32.50 | 0.56% | 4,083 |
| Jul 30, 2025 | 32.33 | 33.51 | 31.15 | 32.32 | 32.32 | -6.99% | 8,626 |
| Jul 29, 2025 | 33.80 | 35.56 | 33.80 | 34.75 | 34.75 | -4.14% | 861,386 |
| Jul 28, 2025 | 35.43 | 36.25 | 35.43 | 36.25 | 36.25 | 2.31% | 1,122 |
| Jul 25, 2025 | 36.57 | 36.57 | 35.43 | 35.43 | 35.43 | -3.49% | 624 |
| Jul 24, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - | 10 |
| Jul 23, 2025 | 38.25 | 38.25 | 36.71 | 36.71 | 36.71 | 9.91% | 1,064 |
| Jul 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 75 |
| Jul 21, 2025 | 33.50 | 35.44 | 31.78 | 33.40 | 33.40 | -1.76% | 2,567 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 135 |
| Jul 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 104 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 55 |
| Jul 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.23% | 2,528 |
| Jul 14, 2025 | 32.11 | 32.62 | 32.11 | 32.62 | 32.62 | -1.18% | 679 |
| Jul 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 46,165 |
| Jul 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 137 |
| Jul 9, 2025 | 33.07 | 33.07 | 31.23 | 33.01 | 33.01 | 0.49% | 24,627 |
| Jul 8, 2025 | 34.27 | 34.27 | 32.85 | 32.85 | 32.85 | 1.05% | 1,413 |
| Jul 7, 2025 | 31.33 | 34.08 | 31.33 | 32.51 | 32.51 | -1.08% | 610 |
| Jul 3, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - | - |
| Jul 2, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - | 1,348 |
| Jul 1, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 2.03% | 1,681 |
| Jun 30, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 109 |
| 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 |