Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.97	29.97	29.56	29.87	29.87	2.19%	88,512
May 9, 2025	29.71	29.93	29.10	29.23	29.23	0.21%	47,950
May 8, 2025	29.56	29.76	28.97	29.17	29.17	-1.56%	291,269
May 7, 2025	29.23	29.69	29.05	29.63	29.63	0.01%	115,914
May 6, 2025	29.71	29.95	29.40	29.63	29.63	-0.27%	83,469
May 5, 2025	30.00	30.00	29.66	29.71	29.71	0.44%	361,023
May 2, 2025	29.41	29.60	28.88	29.58	29.58	3.35%	88,749
May 1, 2025	29.27	29.80	28.62	28.62	28.62	-0.93%	62,472
Apr 30, 2025	28.69	29.73	28.28	28.89	28.89	-0.55%	93,007
Apr 29, 2025	29.00	29.29	28.93	29.05	29.05	-0.48%	1,256,376
Apr 28, 2025	28.73	29.26	28.15	29.19	29.19	2.93%	131,332
Apr 25, 2025	27.71	28.40	27.71	28.36	28.36	-0.11%	72,560
Apr 24, 2025	28.20	29.01	28.10	28.39	28.39	1.36%	82,354
Apr 23, 2025	28.20	28.29	27.86	28.01	28.01	0.72%	103,391
Apr 22, 2025	27.02	28.55	27.02	27.81	27.81	1.46%	232,476
Apr 21, 2025	28.38	28.38	27.13	27.41	27.41	-4.03%	226,921
Apr 17, 2025	29.62	29.62	28.28	28.56	28.56	1.10%	92,463
Apr 16, 2025	28.13	28.69	27.82	28.25	28.25	-2.11%	336,010
Apr 15, 2025	29.80	29.80	28.56	28.86	28.86	0.91%	84,650
Apr 14, 2025	28.40	28.88	27.80	28.60	28.60	3.29%	372,712
Apr 11, 2025	27.28	27.80	26.77	27.69	27.69	2.82%	233,226
Apr 10, 2025	26.96	27.41	25.91	26.93	26.93	-3.37%	316,234
Apr 9, 2025	26.00	27.87	25.00	27.87	27.87	8.02%	545,368
Apr 8, 2025	26.15	27.48	25.52	25.80	25.80	0.74%	287,158
Apr 7, 2025	24.75	26.26	24.75	25.61	25.61	-1.61%	238,865
Apr 4, 2025	27.48	27.48	25.91	26.03	26.03	-6.80%	116,787
Apr 3, 2025	28.58	28.58	27.75	27.93	27.93	-5.03%	129,859
Apr 2, 2025	29.05	29.99	28.71	29.41	29.41	1.24%	61,541
Apr 1, 2025	30.10	30.10	28.73	29.05	29.05	-0.03%	59,706
Mar 31, 2025	29.00	29.58	28.84	29.06	29.06	-1.76%	130,082
Mar 28, 2025	29.92	30.83	29.58	29.58	29.58	-2.47%	54,941
Mar 27, 2025	29.37	30.59	29.37	30.33	30.33	-1.01%	51,076
Mar 26, 2025	30.66	30.99	30.46	30.64	30.64	-0.49%	57,267
Mar 25, 2025	30.89	30.89	30.47	30.79	30.79	0.85%	36,467
Mar 24, 2025	30.10	30.78	30.10	30.53	30.53	-1.07%	51,080
Mar 21, 2025	30.79	30.90	30.70	30.86	30.86	0.03%	83,004
Mar 20, 2025	30.48	30.89	30.48	30.85	30.85	-0.64%	59,477
Mar 19, 2025	31.56	31.56	30.64	31.05	31.05	1.40%	89,902
Mar 18, 2025	30.62	30.75	30.45	30.62	30.62	-0.49%	145,023
Mar 17, 2025	30.50	30.88	30.50	30.77	30.77	1.32%	194,281
Mar 14, 2025	30.27	30.49	30.12	30.37	30.37	2.77%	50,450
Mar 13, 2025	29.44	29.86	29.40	29.55	29.55	-1.70%	101,936
Mar 12, 2025	30.06	30.25	29.87	30.06	30.06	1.04%	137,297
Mar 11, 2025	29.80	29.93	29.61	29.75	29.75	0.98%	148,474
Mar 10, 2025	29.60	30.25	29.25	29.46	29.46	-2.39%	120,382
Mar 7, 2025	29.91	30.18	29.78	30.18	30.18	1.24%	53,161
Mar 6, 2025	30.08	30.14	29.76	29.81	29.81	0.18%	44,821
Mar 5, 2025	28.25	29.78	28.25	29.76	29.76	1.83%	70,478
Mar 4, 2025	29.57	29.66	29.01	29.22	29.22	-1.62%	74,508
Mar 3, 2025	30.07	30.15	29.63	29.70	29.70	-0.83%	66,542