Komatsu Ltd. (TYO:6301)
Japan
· Delayed Price · Currency is JPY 5,120.00
-120.00 (-2.29%)
At close: Dec 5, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,062.00 | 5,161.00 | 5,060.00 | 5,120.00 | 5,120.00 | -2.29% | 3,356,400 |
| Dec 4, 2025 | 5,092.00 | 5,240.00 | 5,051.00 | 5,240.00 | 5,240.00 | 3.37% | 3,146,500 |
| Dec 3, 2025 | 5,107.00 | 5,130.00 | 5,065.00 | 5,069.00 | 5,069.00 | -0.22% | 1,783,600 |
| Dec 2, 2025 | 5,091.00 | 5,117.00 | 5,064.00 | 5,080.00 | 5,080.00 | -0.61% | 2,062,000 |
| Dec 1, 2025 | 5,134.00 | 5,150.00 | 5,053.00 | 5,111.00 | 5,111.00 | -0.21% | 1,993,300 |
| Nov 28, 2025 | 5,128.00 | 5,146.00 | 5,090.00 | 5,122.00 | 5,122.00 | -0.10% | 2,301,700 |
| Nov 27, 2025 | 5,171.00 | 5,184.00 | 5,118.00 | 5,127.00 | 5,127.00 | -0.70% | 2,248,300 |
| Nov 26, 2025 | 5,129.00 | 5,202.00 | 5,054.00 | 5,163.00 | 5,163.00 | 2.20% | 2,671,600 |
| Nov 25, 2025 | 5,150.00 | 5,159.00 | 5,048.00 | 5,052.00 | 5,052.00 | -0.14% | 2,558,200 |
| Nov 21, 2025 | 4,950.00 | 5,086.00 | 4,946.00 | 5,059.00 | 5,059.00 | 0.90% | 4,366,800 |
| Nov 20, 2025 | 5,071.00 | 5,074.00 | 4,966.00 | 5,014.00 | 5,014.00 | 1.03% | 3,559,500 |
| Nov 19, 2025 | 5,056.00 | 5,057.00 | 4,935.00 | 4,963.00 | 4,963.00 | -1.31% | 3,298,300 |
| Nov 18, 2025 | 5,147.00 | 5,160.00 | 5,010.00 | 5,029.00 | 5,029.00 | -3.88% | 3,053,700 |
| Nov 17, 2025 | 5,204.00 | 5,233.00 | 5,174.00 | 5,232.00 | 5,232.00 | -0.15% | 1,999,700 |
| Nov 14, 2025 | 5,178.00 | 5,243.00 | 5,143.00 | 5,240.00 | 5,240.00 | -0.51% | 2,685,800 |
| Nov 13, 2025 | 5,280.00 | 5,280.00 | 5,214.00 | 5,267.00 | 5,267.00 | 0.17% | 2,816,700 |
| Nov 12, 2025 | 5,180.00 | 5,280.00 | 5,175.00 | 5,258.00 | 5,258.00 | 1.64% | 3,089,700 |
| Nov 11, 2025 | 5,230.00 | 5,230.00 | 5,154.00 | 5,173.00 | 5,173.00 | 0.14% | 2,236,600 |
| Nov 10, 2025 | 5,150.00 | 5,178.00 | 5,125.00 | 5,166.00 | 5,166.00 | 0.21% | 2,420,100 |
| Nov 7, 2025 | 5,140.00 | 5,186.00 | 5,096.00 | 5,155.00 | 5,155.00 | -1.02% | 3,224,500 |
| Nov 6, 2025 | 5,155.00 | 5,236.00 | 5,137.00 | 5,208.00 | 5,208.00 | 2.58% | 3,712,500 |
| Nov 5, 2025 | 5,037.00 | 5,119.00 | 4,965.00 | 5,077.00 | 5,077.00 | -0.24% | 4,696,300 |
| Nov 4, 2025 | 5,237.00 | 5,237.00 | 5,053.00 | 5,089.00 | 5,089.00 | -1.49% | 5,408,300 |
| Oct 31, 2025 | 5,250.00 | 5,285.00 | 5,131.00 | 5,166.00 | 5,166.00 | -1.32% | 5,383,500 |
| Oct 30, 2025 | 5,202.00 | 5,295.00 | 5,160.00 | 5,235.00 | 5,235.00 | -5.68% | 9,258,400 |
| Oct 29, 2025 | 5,772.00 | 5,789.00 | 5,498.00 | 5,550.00 | 5,550.00 | -4.13% | 6,957,700 |
| Oct 28, 2025 | 5,864.00 | 5,867.00 | 5,763.00 | 5,789.00 | 5,789.00 | -1.28% | 4,249,400 |
| Oct 27, 2025 | 5,780.00 | 5,864.00 | 5,776.00 | 5,864.00 | 5,864.00 | 4.01% | 3,501,600 |
| Oct 24, 2025 | 5,600.00 | 5,662.00 | 5,562.00 | 5,638.00 | 5,638.00 | 2.14% | 2,446,900 |
| Oct 23, 2025 | 5,542.00 | 5,550.00 | 5,502.00 | 5,520.00 | 5,520.00 | -1.15% | 2,093,300 |
| Oct 22, 2025 | 5,488.00 | 5,596.00 | 5,481.00 | 5,584.00 | 5,584.00 | 1.75% | 2,330,900 |
| Oct 21, 2025 | 5,440.00 | 5,538.00 | 5,433.00 | 5,488.00 | 5,488.00 | 1.39% | 2,791,900 |
| Oct 20, 2025 | 5,436.00 | 5,455.00 | 5,398.00 | 5,413.00 | 5,413.00 | 1.35% | 1,912,800 |
| Oct 17, 2025 | 5,346.00 | 5,388.00 | 5,313.00 | 5,341.00 | 5,341.00 | -0.85% | 2,479,500 |
| Oct 16, 2025 | 5,453.00 | 5,468.00 | 5,356.00 | 5,387.00 | 5,387.00 | 0.22% | 2,544,400 |
| Oct 15, 2025 | 5,233.00 | 5,393.00 | 5,233.00 | 5,375.00 | 5,375.00 | 4.11% | 2,801,900 |
| Oct 14, 2025 | 5,238.00 | 5,293.00 | 5,120.00 | 5,163.00 | 5,163.00 | -3.04% | 3,340,200 |
| Oct 10, 2025 | 5,355.00 | 5,370.00 | 5,313.00 | 5,325.00 | 5,325.00 | -1.59% | 4,320,700 |
| Oct 9, 2025 | 5,415.00 | 5,415.00 | 5,361.00 | 5,411.00 | 5,411.00 | 0.32% | 2,418,800 |
| Oct 8, 2025 | 5,390.00 | 5,440.00 | 5,378.00 | 5,394.00 | 5,394.00 | 0.45% | 2,622,500 |
| Oct 7, 2025 | 5,340.00 | 5,370.00 | 5,302.00 | 5,370.00 | 5,370.00 | 0.94% | 2,607,500 |
| Oct 6, 2025 | 5,383.00 | 5,416.00 | 5,291.00 | 5,320.00 | 5,320.00 | 2.52% | 3,194,700 |
| Oct 3, 2025 | 5,140.00 | 5,189.00 | 5,125.00 | 5,189.00 | 5,189.00 | 1.37% | 1,715,000 |
| Oct 2, 2025 | 5,128.00 | 5,155.00 | 5,078.00 | 5,119.00 | 5,119.00 | -0.18% | 2,079,300 |
| Oct 1, 2025 | 5,100.00 | 5,141.00 | 5,054.00 | 5,128.00 | 5,128.00 | -0.62% | 3,527,200 |
| Sep 30, 2025 | 5,080.00 | 5,178.00 | 5,069.00 | 5,160.00 | 5,160.00 | 1.74% | 3,800,500 |
| Sep 29, 2025 | 5,200.00 | 5,201.00 | 5,059.00 | 5,072.00 | 5,072.00 | -4.50% | 4,447,700 |
| Sep 26, 2025 | 5,370.00 | 5,390.00 | 5,311.00 | 5,311.00 | 5,216.00 | -0.90% | 3,636,400 |
| Sep 25, 2025 | 5,352.00 | 5,391.00 | 5,311.00 | 5,359.00 | 5,263.14 | 0.94% | 3,382,700 |
| Sep 24, 2025 | 5,296.00 | 5,322.00 | 5,225.00 | 5,309.00 | 5,214.04 | 0.74% | 3,001,000 |