Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.76	43.76	41.41	43.76	-	-3.04%	115
Apr 27, 2026	45.20	45.20	42.79	45.13	45.13	6.85%	18,163
Apr 24, 2026	41.06	42.24	41.06	42.24	42.24	-7.03%	2,071
Apr 23, 2026	44.80	45.43	41.75	45.43	45.43	2.66%	1,231
Apr 22, 2026	41.83	44.29	41.83	44.25	44.25	4.04%	1,103
Apr 21, 2026	42.53	42.53	42.53	42.53	42.53	-1.09%	1,171
Apr 20, 2026	45.37	46.54	43.00	43.00	43.00	-2.82%	1,153
Apr 17, 2026	44.24	44.25	42.00	44.25	44.25	0.90%	938
Apr 16, 2026	44.64	45.39	41.66	43.86	43.86	-3.72%	13,288
Apr 15, 2026	46.42	46.42	42.93	45.55	45.55	-0.55%	6,189
Apr 14, 2026	45.80	45.80	45.80	45.80	45.80	9.67%	812
Apr 13, 2026	43.65	43.70	41.76	41.76	41.76	-7.45%	5,064
Apr 10, 2026	45.12	45.12	45.12	45.12	45.12	1.68%	786
Apr 9, 2026	41.64	44.37	41.62	44.37	44.37	0.26%	2,265
Apr 8, 2026	42.02	44.26	41.96	44.26	44.26	16.47%	3,232
Apr 7, 2026	41.00	42.35	38.00	38.00	38.00	-8.35%	3,209
Apr 6, 2026	38.89	41.46	38.82	41.46	41.46	1.92%	51,116
Apr 2, 2026	38.35	40.68	38.35	40.68	40.68	-1.24%	2,789
Apr 1, 2026	39.88	42.34	39.88	41.19	41.19	2.08%	41,018
Mar 31, 2026	36.91	40.35	36.91	40.35	40.35	10.48%	201,265
Mar 30, 2026	36.63	38.83	35.50	36.52	36.52	-8.86%	1,572
Mar 27, 2026	39.20	40.08	38.33	40.08	40.08	3.08%	2,722
Mar 26, 2026	41.34	41.34	37.84	38.88	38.88	-6.53%	2,589
Mar 25, 2026	41.69	41.69	39.38	41.60	41.60	2.19%	13,164
Mar 24, 2026	40.66	40.71	38.39	40.71	40.71	4.27%	1,872
Mar 23, 2026	39.04	39.04	39.04	39.04	39.04	0.17%	1,209
Mar 20, 2026	38.69	40.72	38.69	38.97	38.97	0.70%	1,244
Mar 19, 2026	38.00	39.34	38.00	38.70	38.70	-7.69%	2,700
Mar 17, 2026	41.45	42.78	41.45	41.93	41.93	-1.08%	4,833
Mar 16, 2026	44.59	45.69	42.38	42.38	42.38	-6.91%	1,344
Mar 13, 2026	45.72	45.72	43.33	45.53	45.53	3.04%	2,179
Mar 12, 2026	44.21	45.06	44.19	44.19	44.19	-0.70%	6,387
Mar 11, 2026	47.15	47.19	44.50	44.50	44.50	-4.01%	1,273
Mar 10, 2026	46.46	47.42	45.00	46.36	46.36	7.12%	16,121
Mar 9, 2026	43.43	43.43	43.28	43.28	43.28	-2.82%	1,013
Mar 6, 2026	44.46	45.04	43.89	44.53	44.53	-2.25%	3,384
Mar 5, 2026	44.73	46.30	44.28	45.56	45.56	-3.07%	2,477
Mar 4, 2026	43.06	47.00	43.06	47.00	47.00	3.23%	1,287
Mar 3, 2026	45.43	46.28	45.35	45.53	45.53	-4.96%	1,877
Mar 2, 2026	48.34	48.88	47.91	47.91	47.91	-2.13%	1,436
Feb 27, 2026	48.75	48.95	48.14	48.95	48.95	1.56%	3,261
Feb 26, 2026	48.25	49.09	47.93	48.20	48.20	-2.43%	4,083
Feb 25, 2026	49.33	50.75	48.96	49.40	49.40	1.16%	6,532
Feb 24, 2026	49.68	49.68	48.33	48.83	48.83	-1.23%	4,155
Feb 23, 2026	50.06	50.10	48.08	49.44	49.44	1.12%	1,820
Feb 20, 2026	48.71	48.89	48.69	48.89	48.89	-1.50%	1,074
Feb 19, 2026	49.49	49.63	48.20	49.63	49.63	-1.50%	1,541
Feb 18, 2026	48.25	50.88	46.98	50.39	50.39	-0.49%	24,382
Feb 17, 2026	50.61	51.15	49.11	50.64	50.64	-1.06%	8,011
Feb 13, 2026	50.75	52.35	50.58	51.18	51.18	0.73%	7,464
Feb 12, 2026	52.80	52.83	50.66	50.81	50.81	3.48%	11,190
Feb 11, 2026	48.72	49.80	48.55	49.10	49.10	1.34%	5,041
Feb 10, 2026	49.46	49.67	48.21	48.45	48.45	-0.53%	3,150
Feb 9, 2026	49.72	49.74	48.06	48.71	48.71	3.37%	7,330
Feb 6, 2026	47.38	47.38	44.28	47.12	47.12	3.54%	8,115
Feb 5, 2026	44.01	48.23	44.01	45.51	45.51	-3.38%	102,675
Feb 4, 2026	44.80	48.77	44.80	47.10	47.10	6.75%	7,410
Feb 3, 2026	46.39	46.75	43.51	44.12	44.12	9.07%	21,986
Feb 2, 2026	40.63	41.69	40.15	40.45	40.45	4.39%	22,933
Jan 30, 2026	40.19	40.43	38.56	38.75	38.75	1.44%	14,031
Jan 29, 2026	38.80	40.18	37.73	38.20	38.20	2.91%	6,535
Jan 28, 2026	37.30	37.43	36.75	37.12	37.12	0.05%	3,161
Jan 27, 2026	35.73	38.06	35.73	37.10	37.10	2.49%	3,938
Jan 26, 2026	38.11	38.16	35.92	36.20	36.20	0.28%	15,571
Jan 23, 2026	37.42	37.63	35.70	36.10	36.10	-0.85%	66,376
Jan 22, 2026	35.07	37.70	35.07	36.41	36.41	3.44%	8,797
Jan 21, 2026	36.85	37.09	35.20	35.20	35.20	-0.56%	5,618
Jan 20, 2026	34.48	36.26	34.48	35.40	35.40	-0.56%	33,773
Jan 16, 2026	37.74	37.94	35.60	35.60	35.60	3.79%	23,949
Jan 15, 2026	34.90	34.90	34.30	34.30	34.30	0.26%	2,648
Jan 14, 2026	34.56	34.75	33.59	34.21	34.21	1.18%	5,064
Jan 13, 2026	34.97	35.40	33.28	33.81	33.81	-2.54%	19,120
Jan 12, 2026	31.55	34.69	31.55	34.69	34.69	2.03%	24,303
Jan 9, 2026	34.70	34.94	33.13	34.00	34.00	1.80%	14,694
Jan 8, 2026	31.26	34.14	31.26	33.40	33.40	1.86%	8,639
Jan 7, 2026	31.47	34.55	31.47	32.79	32.79	0.26%	5,812
Jan 6, 2026	33.92	34.02	32.40	32.71	32.71	-0.62%	12,214
Jan 5, 2026	33.89	34.00	32.76	32.91	32.91	2.36%	31,983
Jan 2, 2026	32.24	32.29	31.31	32.15	32.15	1.55%	28,423
Dec 31, 2025	30.89	34.35	30.89	31.66	31.66	-1.06%	8,986
Dec 30, 2025	30.90	34.45	30.90	32.00	32.00	-1.43%	9,679
Dec 29, 2025	32.40	33.01	31.49	32.47	32.47	0.17%	16,102
Dec 26, 2025	33.72	33.72	30.50	32.41	32.41	2.40%	18,621
Dec 24, 2025	30.81	33.29	30.81	31.65	31.65	-	5,471
Dec 23, 2025	33.39	33.39	30.50	31.65	31.65	-0.50%	20,204
Dec 22, 2025	33.34	33.55	31.26	31.81	31.81	1.63%	16,731
Dec 19, 2025	33.61	33.61	30.66	31.30	31.30	-1.57%	83,895
Dec 18, 2025	31.46	32.24	31.31	31.80	31.80	2.09%	10,510
Dec 17, 2025	31.06	31.84	30.80	31.15	31.15	-2.20%	13,297
Dec 16, 2025	31.13	32.03	31.13	31.85	31.85	-2.00%	9,310
Dec 15, 2025	32.49	32.50	30.75	32.50	32.50	-	18,596
Dec 12, 2025	31.11	32.50	31.11	32.50	32.50	0.31%	11,691
Dec 11, 2025	30.15	32.43	30.15	32.40	32.40	0.62%	18,926
Dec 10, 2025	31.40	32.20	30.77	32.20	32.20	-0.77%	15,872
Dec 9, 2025	34.26	34.26	30.36	32.45	32.45	0.46%	15,417
Dec 8, 2025	34.03	34.03	30.67	32.30	32.30	-1.90%	30,838
Dec 5, 2025	34.59	34.59	31.27	32.93	32.93	-2.15%	18,508
Dec 4, 2025	33.35	34.25	33.35	33.65	33.65	3.86%	10,686
Dec 3, 2025	30.93	34.33	30.50	32.40	32.40	1.92%	21,075
Dec 2, 2025	32.05	34.41	31.79	31.79	31.79	-3.08%	14,662