Komatsu Ltd. (KMTUY)
OTCMKTS
· Delayed Price · Currency is USD
32.46
-0.90 (-2.70%)
At close: Dec 5, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.81 | 33.69 | 32.81 | 33.36 | 33.36 | 2.02% | 82,948 |
| Dec 3, 2025 | 31.35 | 32.70 | 31.35 | 32.70 | 32.70 | - | 75,441 |
| Dec 2, 2025 | 32.92 | 32.92 | 32.53 | 32.70 | 32.70 | -1.00% | 90,638 |
| Dec 1, 2025 | 33.05 | 33.14 | 32.80 | 33.03 | 33.03 | 0.58% | 157,591 |
| Nov 28, 2025 | 32.51 | 32.84 | 32.51 | 32.84 | 32.84 | -0.99% | 57,883 |
| Nov 26, 2025 | 32.12 | 33.38 | 32.12 | 33.17 | 33.17 | 1.65% | 92,684 |
| Nov 25, 2025 | 32.00 | 32.85 | 32.00 | 32.63 | 32.63 | 0.09% | 86,592 |
| Nov 24, 2025 | 32.40 | 32.68 | 31.42 | 32.60 | 32.60 | -0.46% | 148,223 |
| Nov 21, 2025 | 31.00 | 32.88 | 31.00 | 32.75 | 32.75 | 5.00% | 129,958 |
| Nov 20, 2025 | 31.31 | 32.14 | 31.19 | 31.19 | 31.19 | -2.87% | 160,883 |
| Nov 19, 2025 | 32.06 | 32.27 | 31.92 | 32.11 | 32.11 | -1.11% | 73,799 |
| Nov 18, 2025 | 32.85 | 32.85 | 31.26 | 32.47 | 32.47 | -2.67% | 136,123 |
| Nov 17, 2025 | 33.33 | 33.88 | 33.23 | 33.36 | 33.36 | -1.65% | 388,421 |
| Nov 14, 2025 | 33.75 | 34.15 | 33.75 | 33.92 | 33.92 | 0.59% | 315,959 |
| Nov 13, 2025 | 33.51 | 34.05 | 33.51 | 33.72 | 33.72 | -1.26% | 754,211 |
| Nov 12, 2025 | 34.04 | 34.25 | 33.97 | 34.15 | 34.15 | 1.34% | 63,064 |
| Nov 11, 2025 | 33.44 | 33.75 | 33.44 | 33.70 | 33.70 | -0.09% | 67,856 |
| Nov 10, 2025 | 33.48 | 33.76 | 33.48 | 33.73 | 33.73 | 0.21% | 74,048 |
| Nov 7, 2025 | 32.69 | 33.67 | 32.69 | 33.66 | 33.66 | -0.06% | 46,577 |
| Nov 6, 2025 | 33.01 | 33.77 | 33.01 | 33.68 | 33.68 | 0.99% | 72,126 |
| Nov 5, 2025 | 33.22 | 33.47 | 33.17 | 33.35 | 33.35 | 1.43% | 67,826 |
| Nov 4, 2025 | 33.20 | 33.20 | 32.79 | 32.88 | 32.88 | -1.91% | 110,695 |
| Nov 3, 2025 | 33.46 | 33.59 | 33.33 | 33.52 | 33.52 | 0.18% | 141,867 |
| Oct 31, 2025 | 34.00 | 34.00 | 33.23 | 33.46 | 33.46 | -2.19% | 98,309 |
| Oct 30, 2025 | 34.59 | 34.59 | 34.01 | 34.21 | 34.21 | -4.44% | 77,311 |
| Oct 29, 2025 | 36.95 | 37.00 | 35.13 | 35.80 | 35.80 | -6.53% | 165,958 |
| Oct 28, 2025 | 38.51 | 39.56 | 38.12 | 38.30 | 38.30 | 0.34% | 88,435 |
| Oct 27, 2025 | 37.25 | 38.23 | 37.25 | 38.17 | 38.17 | 3.30% | 42,573 |
| Oct 24, 2025 | 36.60 | 37.02 | 35.90 | 36.95 | 36.95 | 1.93% | 44,861 |
| Oct 23, 2025 | 36.21 | 36.43 | 36.21 | 36.25 | 36.25 | -0.71% | 40,641 |
| Oct 22, 2025 | 36.51 | 36.60 | 36.30 | 36.51 | 36.51 | 0.72% | 34,351 |
| Oct 21, 2025 | 34.75 | 36.34 | 34.75 | 36.25 | 36.25 | -0.01% | 64,312 |
| Oct 20, 2025 | 37.00 | 37.00 | 36.06 | 36.26 | 36.26 | 0.88% | 37,313 |
| Oct 17, 2025 | 35.99 | 36.01 | 35.60 | 35.94 | 35.94 | 1.27% | 48,579 |
| Oct 16, 2025 | 36.00 | 36.00 | 35.41 | 35.49 | 35.49 | -0.87% | 159,092 |
| Oct 15, 2025 | 35.00 | 35.82 | 35.00 | 35.80 | 35.80 | 3.89% | 123,410 |
| Oct 14, 2025 | 34.41 | 34.84 | 34.01 | 34.46 | 34.46 | 0.32% | 253,095 |
| Oct 13, 2025 | 34.33 | 34.79 | 34.05 | 34.35 | 34.35 | 1.45% | 80,802 |
| Oct 10, 2025 | 34.10 | 34.51 | 33.68 | 33.86 | 33.86 | -2.87% | 484,876 |
| Oct 9, 2025 | 35.36 | 35.57 | 34.73 | 34.86 | 34.86 | -2.00% | 1,259,765 |
| Oct 8, 2025 | 35.83 | 35.87 | 35.41 | 35.57 | 35.57 | 0.06% | 543,473 |
| Oct 7, 2025 | 36.34 | 36.34 | 35.52 | 35.55 | 35.55 | -0.84% | 68,825 |
| Oct 6, 2025 | 35.80 | 35.90 | 35.43 | 35.85 | 35.85 | 1.30% | 179,158 |
| Oct 3, 2025 | 35.98 | 35.98 | 35.37 | 35.39 | 35.39 | 1.32% | 152,937 |
| Oct 2, 2025 | 34.12 | 35.14 | 34.11 | 34.93 | 34.93 | -0.09% | 332,954 |
| Oct 1, 2025 | 35.12 | 35.33 | 34.77 | 34.96 | 34.96 | 1.16% | 119,558 |
| Sep 30, 2025 | 34.51 | 34.62 | 34.46 | 34.56 | 34.56 | - | 774,305 |
| Sep 29, 2025 | 34.20 | 34.73 | 33.93 | 34.56 | 34.56 | -1.87% | 1,752,148 |
| Sep 26, 2025 | 35.91 | 35.95 | 35.15 | 35.22 | 35.22 | -1.92% | 732,285 |
| Sep 25, 2025 | 35.69 | 35.92 | 35.65 | 35.91 | 35.91 | 0.67% | 69,433 |
| Sep 24, 2025 | 35.72 | 36.20 | 35.12 | 35.67 | 35.67 | -0.28% | 64,072 |
| Sep 23, 2025 | 36.34 | 36.34 | 35.77 | 35.77 | 35.77 | -0.58% | 66,006 |
| Sep 22, 2025 | 34.27 | 35.98 | 34.27 | 35.98 | 35.98 | 1.70% | 56,142 |
| Sep 19, 2025 | 36.13 | 36.13 | 35.38 | 35.38 | 35.38 | -0.14% | 1,305,540 |
| Sep 18, 2025 | 35.00 | 35.43 | 35.00 | 35.43 | 35.43 | -0.45% | 33,432 |
| Sep 17, 2025 | 34.69 | 35.80 | 34.69 | 35.59 | 35.59 | -0.28% | 27,429 |
| Sep 16, 2025 | 35.94 | 35.95 | 35.56 | 35.69 | 35.69 | -0.25% | 50,634 |
| Sep 15, 2025 | 35.75 | 35.81 | 35.55 | 35.78 | 35.78 | 1.02% | 62,773 |
| Sep 12, 2025 | 35.46 | 35.56 | 35.36 | 35.42 | 35.42 | -0.78% | 24,492 |
| Sep 11, 2025 | 35.52 | 35.80 | 34.76 | 35.70 | 35.70 | 1.25% | 73,705 |
| Sep 10, 2025 | 35.13 | 35.51 | 35.12 | 35.26 | 35.26 | -0.73% | 48,893 |
| Sep 9, 2025 | 35.75 | 35.75 | 35.37 | 35.52 | 35.52 | -0.59% | 33,885 |
| Sep 8, 2025 | 35.00 | 35.73 | 35.00 | 35.73 | 35.73 | 2.88% | 36,385 |
| Sep 5, 2025 | 34.52 | 35.00 | 34.52 | 34.73 | 34.73 | 1.82% | 34,518 |
| Sep 4, 2025 | 33.85 | 34.17 | 33.85 | 34.11 | 34.11 | 0.71% | 32,758 |
| Sep 3, 2025 | 33.85 | 33.94 | 33.77 | 33.87 | 33.87 | 0.15% | 25,056 |
| Sep 2, 2025 | 33.71 | 33.84 | 33.58 | 33.82 | 33.82 | -0.32% | 35,657 |
| Aug 29, 2025 | 35.00 | 35.00 | 33.81 | 33.93 | 33.93 | -1.57% | 35,992 |
| Aug 28, 2025 | 34.51 | 34.60 | 34.35 | 34.47 | 34.47 | 2.44% | 104,187 |
| Aug 27, 2025 | 32.30 | 33.80 | 32.30 | 33.65 | 33.65 | -1.52% | 36,099 |
| Aug 26, 2025 | 33.11 | 34.19 | 33.11 | 34.17 | 34.17 | 0.74% | 27,377 |
| Aug 25, 2025 | 34.00 | 34.10 | 33.92 | 33.92 | 33.92 | 0.36% | 61,018 |
| Aug 22, 2025 | 31.95 | 34.18 | 31.95 | 33.80 | 33.80 | 1.14% | 77,861 |
| Aug 21, 2025 | 33.54 | 33.70 | 33.35 | 33.42 | 33.42 | -0.74% | 34,867 |
| Aug 20, 2025 | 34.00 | 34.00 | 33.48 | 33.67 | 33.67 | -1.49% | 40,919 |
| Aug 19, 2025 | 34.27 | 34.38 | 34.11 | 34.18 | 34.18 | 0.56% | 48,664 |
| Aug 18, 2025 | 34.01 | 34.11 | 33.92 | 33.99 | 33.99 | -1.05% | 27,707 |
| 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 |