Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.36	34.36	34.27	34.35	34.35	1.51%	263,621
Aug 14, 2025	34.16	34.16	33.80	33.84	33.84	-1.69%	45,787
Aug 13, 2025	33.83	34.51	33.36	34.42	34.42	1.71%	33,225
Aug 12, 2025	33.66	33.93	33.55	33.84	33.84	0.48%	70,247
Aug 11, 2025	34.70	34.90	33.68	33.68	33.68	-0.36%	78,504
Aug 8, 2025	34.74	34.74	33.53	33.80	33.80	2.80%	42,213
Aug 7, 2025	33.08	33.11	32.67	32.88	32.88	0.09%	93,184
Aug 6, 2025	32.77	32.88	32.65	32.85	32.85	1.86%	33,008
Aug 5, 2025	32.75	32.75	32.20	32.25	32.25	-1.71%	77,405
Aug 4, 2025	32.44	32.83	31.45	32.81	32.81	1.14%	145,402
Aug 1, 2025	32.54	32.59	32.37	32.44	32.44	0.02%	70,612
Jul 31, 2025	32.30	32.53	32.05	32.44	32.44	1.65%	306,281
Jul 30, 2025	32.45	32.45	31.91	31.91	31.91	-5.76%	559,728
Jul 29, 2025	33.60	34.05	33.60	33.86	33.86	-6.20%	1,323,906
Jul 28, 2025	34.48	37.27	34.48	36.10	36.10	-1.42%	866,070
Jul 25, 2025	35.07	36.84	35.07	36.62	36.62	-0.83%	47,414
Jul 24, 2025	37.07	37.07	36.92	36.93	36.93	1.26%	795,091
Jul 23, 2025	34.88	36.62	34.88	36.47	36.47	6.79%	44,857
Jul 22, 2025	34.00	34.19	33.69	34.15	34.15	2.77%	49,598
Jul 21, 2025	31.72	33.50	31.72	33.23	33.23	0.54%	86,081
Jul 18, 2025	33.82	33.82	32.95	33.05	33.05	0.46%	345,838
Jul 17, 2025	33.22	33.22	32.74	32.90	32.90	1.01%	37,300
Jul 16, 2025	33.53	33.53	32.28	32.57	32.57	0.22%	53,407
Jul 15, 2025	32.10	32.59	32.10	32.50	32.50	-1.22%	110,919
Jul 14, 2025	32.85	32.90	32.71	32.90	32.90	0.49%	60,149
Jul 11, 2025	33.20	33.20	32.61	32.74	32.74	-1.33%	76,671
Jul 10, 2025	32.67	33.25	32.65	33.18	33.18	-0.12%	656,372
Jul 9, 2025	33.31	33.82	32.85	33.22	33.22	1.75%	112,006
Jul 8, 2025	31.69	33.82	31.69	32.65	32.65	1.40%	165,721
Jul 7, 2025	33.61	33.61	31.81	32.20	32.20	-2.19%	169,317
Jul 3, 2025	32.82	32.96	32.82	32.92	32.92	1.20%	70,490
Jul 2, 2025	32.50	33.29	31.25	32.53	32.53	-0.28%	1,169,418
Jul 1, 2025	33.25	33.25	32.52	32.62	32.62	-1.15%	47,717
Jun 30, 2025	33.15	33.15	32.70	33.00	33.00	0.89%	29,604
Jun 27, 2025	32.00	32.83	32.00	32.71	32.71	2.19%	78,293
Jun 26, 2025	31.69	32.09	31.62	32.01	32.01	2.24%	495,087
Jun 25, 2025	31.13	31.39	30.42	31.31	31.31	0.89%	529,225
Jun 24, 2025	32.03	32.03	30.45	31.04	31.04	1.92%	127,371
Jun 23, 2025	30.84	30.84	29.59	30.45	30.45	1.53%	244,106
Jun 20, 2025	30.00	30.25	29.17	29.99	29.99	-2.53%	146,353
Jun 18, 2025	29.73	31.87	29.73	30.77	30.77	0.59%	143,464
Jun 17, 2025	30.76	30.79	30.46	30.59	30.59	-1.45%	215,544
Jun 16, 2025	31.14	31.27	31.02	31.04	31.04	0.88%	71,867
Jun 13, 2025	30.74	30.93	30.64	30.77	30.77	-0.61%	86,600
Jun 12, 2025	30.63	31.28	30.63	30.96	30.96	0.03%	51,950
Jun 11, 2025	30.86	31.08	30.85	30.95	30.95	0.13%	114,293
Jun 10, 2025	31.00	31.00	30.85	30.91	30.91	-0.39%	33,454
Jun 9, 2025	32.30	32.30	30.84	31.03	31.03	-0.45%	45,739
Jun 6, 2025	31.01	31.20	31.01	31.17	31.17	3.08%	38,522
Jun 5, 2025	30.38	30.86	30.14	30.24	30.24	-0.49%	40,913