Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.75	43.16	41.47	43.01	43.01	-2.78%	179,463
Mar 6, 2026	44.24	44.53	44.03	44.24	44.24	-1.03%	93,801
Mar 5, 2026	45.76	46.03	44.12	44.70	44.70	-4.06%	201,461
Mar 4, 2026	45.76	46.61	45.57	46.59	46.59	2.89%	70,992
Mar 3, 2026	43.99	46.17	42.72	45.28	45.28	-5.11%	89,594
Mar 2, 2026	48.95	48.95	47.03	47.72	47.72	-0.73%	138,484
Feb 27, 2026	48.01	48.31	48.00	48.07	48.07	-1.17%	89,610
Feb 26, 2026	50.16	50.16	48.26	48.64	48.64	-1.72%	71,046
Feb 25, 2026	50.52	50.52	48.78	49.49	49.49	1.67%	82,941
Feb 24, 2026	48.34	48.88	48.25	48.68	48.68	-0.57%	85,155
Feb 23, 2026	46.81	49.22	46.81	48.96	48.96	0.31%	50,181
Feb 20, 2026	49.20	49.20	48.23	48.81	48.81	-0.73%	220,231
Feb 19, 2026	50.00	50.00	48.64	49.17	49.17	-0.49%	333,855
Feb 18, 2026	50.25	50.34	49.12	49.41	49.41	-1.65%	100,394
Feb 17, 2026	50.00	50.50	49.55	50.24	50.24	-1.67%	100,583
Feb 13, 2026	51.56	51.56	50.60	51.09	51.09	1.09%	90,455
Feb 12, 2026	48.78	52.74	48.78	50.54	50.54	3.35%	159,272
Feb 11, 2026	48.58	49.25	48.49	48.90	48.90	1.45%	56,086
Feb 10, 2026	46.31	49.40	46.31	48.20	48.20	-0.37%	60,653
Feb 9, 2026	45.88	48.59	45.88	48.38	48.38	4.54%	78,306
Feb 6, 2026	45.47	46.63	45.47	46.28	46.28	2.48%	360,166
Feb 5, 2026	45.22	45.81	45.01	45.16	45.16	-2.15%	523,444
Feb 4, 2026	45.75	47.92	45.50	46.15	46.15	3.71%	526,019
Feb 3, 2026	43.66	44.99	43.66	44.50	44.50	9.63%	108,727
Feb 2, 2026	39.04	40.67	39.04	40.59	40.59	5.87%	102,207
Jan 30, 2026	39.99	39.99	38.09	38.34	38.34	-0.36%	82,469
Jan 29, 2026	36.48	39.45	36.48	38.48	38.48	4.40%	176,980
Jan 28, 2026	35.55	36.92	35.55	36.86	36.86	-0.35%	55,859
Jan 27, 2026	36.80	37.12	36.80	36.99	36.99	3.01%	117,225
Jan 26, 2026	36.01	36.07	35.87	35.91	35.91	0.34%	80,900
Jan 23, 2026	35.60	35.99	35.47	35.79	35.79	-0.33%	108,261
Jan 22, 2026	37.00	37.00	35.68	35.91	35.91	1.24%	382,919
Jan 21, 2026	35.92	35.92	35.08	35.47	35.47	0.68%	89,131
Jan 20, 2026	35.92	35.92	34.96	35.23	35.23	-1.59%	420,673
Jan 16, 2026	37.30	37.30	35.72	35.80	35.80	3.59%	143,110
Jan 15, 2026	34.67	35.26	34.50	34.56	34.56	1.65%	198,238
Jan 14, 2026	34.15	34.19	33.92	34.00	34.00	1.52%	79,688
Jan 13, 2026	33.60	33.67	33.45	33.49	33.49	-3.04%	138,258
Jan 12, 2026	34.46	34.60	33.88	34.54	34.54	2.22%	162,750
Jan 9, 2026	33.68	33.92	33.31	33.79	33.79	1.81%	70,260
Jan 8, 2026	32.92	33.19	32.90	33.19	33.19	0.73%	92,919
Jan 7, 2026	34.21	34.21	32.85	32.95	32.95	0.61%	69,861
Jan 6, 2026	32.16	32.76	32.16	32.75	32.75	-	92,158
Jan 5, 2026	32.05	32.75	32.05	32.75	32.75	2.47%	183,041
Jan 2, 2026	32.27	32.31	31.84	31.96	31.96	0.66%	215,848
Dec 31, 2025	33.16	33.16	31.28	31.75	31.75	-0.81%	73,333
Dec 30, 2025	32.13	32.15	31.94	32.01	32.01	0.09%	90,894
Dec 29, 2025	31.30	32.11	31.30	31.98	31.98	0.47%	171,359
Dec 26, 2025	31.73	31.87	31.68	31.83	31.83	-0.13%	92,367
Dec 24, 2025	30.65	32.50	30.65	31.87	31.87	0.09%	45,336
Dec 23, 2025	32.00	32.11	31.84	31.84	31.84	-0.56%	71,296
Dec 22, 2025	31.90	32.21	31.65	32.02	32.02	0.41%	153,659
Dec 19, 2025	31.12	32.08	31.12	31.89	31.89	-0.28%	521,883
Dec 18, 2025	32.36	32.68	31.94	31.98	31.98	2.07%	145,109
Dec 17, 2025	31.17	31.70	31.17	31.33	31.33	-2.09%	87,619
Dec 16, 2025	32.13	32.20	31.96	32.00	32.00	-0.78%	105,017
Dec 15, 2025	31.30	32.43	31.05	32.25	32.25	0.34%	149,717
Dec 12, 2025	33.55	33.55	31.81	32.14	32.14	-0.46%	96,744
Dec 11, 2025	31.93	32.40	31.93	32.29	32.29	-0.37%	71,974
Dec 10, 2025	32.10	32.43	32.01	32.41	32.41	0.49%	92,949
Dec 9, 2025	31.55	32.46	31.55	32.25	32.25	0.60%	189,665
Dec 8, 2025	32.20	32.40	31.99	32.06	32.06	-1.23%	130,697
Dec 5, 2025	32.80	32.80	32.27	32.46	32.46	-2.70%	114,867
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