Komatsu Ltd. (TYO:6301)
Japan
· Delayed Price · Currency is JPY 5,311.00
-48.00 (-0.90%)
Sep 26, 2025, 3:30 PM JST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,370.00 | 5,390.00 | 5,311.00 | 5,311.00 | 5,311.00 | -0.90% | 3,636,400 |
| Sep 25, 2025 | 5,352.00 | 5,391.00 | 5,311.00 | 5,359.00 | 5,359.00 | 0.94% | 3,382,700 |
| Sep 24, 2025 | 5,296.00 | 5,322.00 | 5,225.00 | 5,309.00 | 5,309.00 | 0.74% | 3,001,000 |
| Sep 22, 2025 | 5,219.00 | 5,276.00 | 5,218.00 | 5,270.00 | 5,270.00 | 0.98% | 1,772,800 |
| Sep 19, 2025 | 5,153.00 | 5,266.00 | 5,151.00 | 5,219.00 | 5,219.00 | 1.14% | 4,013,000 |
| Sep 18, 2025 | 5,210.00 | 5,215.00 | 5,153.00 | 5,160.00 | 5,160.00 | -0.98% | 2,966,800 |
| Sep 17, 2025 | 5,205.00 | 5,232.00 | 5,135.00 | 5,211.00 | 5,211.00 | -0.42% | 2,966,800 |
| Sep 16, 2025 | 5,258.00 | 5,280.00 | 5,220.00 | 5,233.00 | 5,233.00 | 0.11% | 2,116,300 |
| Sep 12, 2025 | 5,293.00 | 5,299.00 | 5,227.00 | 5,227.00 | 5,227.00 | 0.17% | 2,971,100 |
| Sep 11, 2025 | 5,205.00 | 5,231.00 | 5,166.00 | 5,218.00 | 5,218.00 | 0.54% | 2,971,100 |
| Sep 10, 2025 | 5,184.00 | 5,233.00 | 5,161.00 | 5,190.00 | 5,190.00 | -0.69% | 2,408,200 |
| Sep 9, 2025 | 5,224.00 | 5,265.00 | 5,198.00 | 5,226.00 | 5,226.00 | 0.40% | 2,158,100 |
| Sep 8, 2025 | 5,210.00 | 5,244.00 | 5,147.00 | 5,205.00 | 5,205.00 | 1.40% | 2,224,500 |
| Sep 5, 2025 | 5,070.00 | 5,142.00 | 5,054.00 | 5,133.00 | 5,133.00 | 1.99% | 2,462,800 |
| Sep 4, 2025 | 4,998.00 | 5,045.00 | 4,976.00 | 5,033.00 | 5,033.00 | 0.80% | 1,640,900 |
| Sep 3, 2025 | 5,044.00 | 5,067.00 | 4,954.00 | 4,993.00 | 4,993.00 | -0.72% | 3,114,800 |
| Sep 2, 2025 | 4,990.00 | 5,031.00 | 4,976.00 | 5,029.00 | 5,029.00 | 1.13% | 2,101,100 |
| Sep 1, 2025 | 4,962.00 | 5,013.00 | 4,923.00 | 4,973.00 | 4,973.00 | -1.29% | 2,162,400 |
| Aug 29, 2025 | 5,071.00 | 5,075.00 | 5,009.00 | 5,038.00 | 5,038.00 | -0.75% | 2,793,200 |
| Aug 28, 2025 | 4,975.00 | 5,076.00 | 4,954.00 | 5,076.00 | 5,076.00 | 2.19% | 2,913,000 |
| Aug 27, 2025 | 5,005.00 | 5,010.00 | 4,946.00 | 4,967.00 | 4,967.00 | -0.98% | 2,260,200 |
| Aug 26, 2025 | 5,013.00 | 5,051.00 | 4,984.00 | 5,016.00 | 5,016.00 | -0.44% | 7,438,300 |
| Aug 25, 2025 | 4,981.00 | 5,064.00 | 4,972.00 | 5,038.00 | 5,038.00 | 2.00% | 2,538,300 |
| Aug 22, 2025 | 4,932.00 | 4,981.00 | 4,916.00 | 4,939.00 | 4,939.00 | 0.14% | 2,418,000 |
| Aug 21, 2025 | 4,952.00 | 4,964.00 | 4,922.00 | 4,932.00 | 4,932.00 | -0.22% | 1,900,300 |
| Aug 20, 2025 | 5,021.00 | 5,036.00 | 4,915.00 | 4,943.00 | 4,943.00 | -2.12% | 3,577,200 |
| Aug 19, 2025 | 5,054.00 | 5,119.00 | 5,018.00 | 5,050.00 | 5,050.00 | 0.94% | 4,324,000 |
| Aug 18, 2025 | 5,051.00 | 5,068.00 | 4,994.00 | 5,003.00 | 5,003.00 | -0.73% | 3,273,700 |
| Aug 15, 2025 | 4,980.00 | 5,060.00 | 4,973.00 | 5,040.00 | 5,040.00 | 1.25% | 3,202,700 |
| Aug 14, 2025 | 5,018.00 | 5,042.00 | 4,955.00 | 4,978.00 | 4,978.00 | -2.28% | 3,371,100 |
| Aug 13, 2025 | 4,987.00 | 5,112.00 | 4,983.00 | 5,094.00 | 5,094.00 | 3.24% | 4,547,100 |
| Aug 12, 2025 | 4,936.00 | 4,979.00 | 4,911.00 | 4,934.00 | 4,934.00 | -0.04% | 3,986,100 |
| Aug 8, 2025 | 4,885.00 | 4,968.00 | 4,872.00 | 4,936.00 | 4,936.00 | 2.00% | 3,805,500 |
| Aug 7, 2025 | 4,758.00 | 4,839.00 | 4,753.00 | 4,839.00 | 4,839.00 | 0.50% | 2,526,000 |
| Aug 6, 2025 | 4,749.00 | 4,903.00 | 4,748.00 | 4,815.00 | 4,815.00 | 1.39% | 4,877,500 |
| Aug 5, 2025 | 4,813.00 | 4,815.00 | 4,749.00 | 4,749.00 | 4,749.00 | -0.84% | 3,779,200 |
| Aug 4, 2025 | 4,742.00 | 4,801.00 | 4,723.00 | 4,789.00 | 4,789.00 | -2.52% | 3,395,500 |
| Aug 1, 2025 | 4,935.00 | 4,981.00 | 4,896.00 | 4,913.00 | 4,913.00 | 0.99% | 3,752,600 |
| Jul 31, 2025 | 4,818.00 | 4,905.00 | 4,803.00 | 4,865.00 | 4,865.00 | 1.54% | 5,014,500 |
| Jul 30, 2025 | 4,922.00 | 4,972.00 | 4,786.00 | 4,791.00 | 4,791.00 | -4.60% | 8,649,500 |
| Jul 29, 2025 | 5,349.00 | 5,370.00 | 4,942.00 | 5,022.00 | 5,022.00 | -5.65% | 8,776,200 |
| Jul 28, 2025 | 5,384.00 | 5,384.00 | 5,300.00 | 5,323.00 | 5,323.00 | -1.37% | 2,928,800 |
| Jul 25, 2025 | 5,420.00 | 5,425.00 | 5,360.00 | 5,397.00 | 5,397.00 | -1.32% | 3,266,000 |
| Jul 24, 2025 | 5,330.00 | 5,474.00 | 5,310.00 | 5,469.00 | 5,469.00 | 2.74% | 4,705,200 |
| Jul 23, 2025 | 5,210.00 | 5,327.00 | 5,157.00 | 5,323.00 | 5,323.00 | 6.18% | 6,876,400 |
| Jul 22, 2025 | 4,950.00 | 5,015.00 | 4,940.00 | 5,013.00 | 5,013.00 | 2.31% | 3,923,600 |
| Jul 18, 2025 | 4,890.00 | 4,900.00 | 4,856.00 | 4,900.00 | 4,900.00 | 0.84% | 1,875,100 |
| Jul 17, 2025 | 4,794.00 | 4,868.00 | 4,767.00 | 4,859.00 | 4,859.00 | 1.23% | 2,191,800 |
| Jul 16, 2025 | 4,844.00 | 4,858.00 | 4,786.00 | 4,800.00 | 4,800.00 | -0.66% | 1,405,300 |
| Jul 15, 2025 | 4,859.00 | 4,867.00 | 4,814.00 | 4,832.00 | 4,832.00 | -0.21% | 1,711,400 |