Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.55	42.55	42.00	42.49	42.49	-3.76%	92,761
Apr 27, 2026	43.93	44.34	43.86	44.15	44.15	2.10%	91,915
Apr 24, 2026	43.18	43.32	42.40	43.24	43.24	-0.62%	57,860
Apr 23, 2026	43.91	44.01	42.90	43.51	43.51	1.30%	92,778
Apr 22, 2026	43.01	43.06	42.78	42.95	42.95	-0.25%	38,327
Apr 21, 2026	43.82	44.10	43.02	43.06	43.06	-2.93%	69,198
Apr 20, 2026	43.94	44.51	43.94	44.36	44.36	3.09%	71,330
Apr 17, 2026	43.77	43.77	42.95	43.03	43.03	1.08%	66,302
Apr 16, 2026	42.16	42.79	42.16	42.57	42.57	-6.15%	142,437
Apr 15, 2026	43.53	47.07	43.53	45.36	45.36	0.93%	159,134
Apr 14, 2026	44.64	45.12	44.40	44.94	44.94	0.69%	80,421
Apr 13, 2026	43.70	44.63	43.61	44.63	44.63	2.46%	633,818
Apr 10, 2026	43.01	43.67	43.01	43.56	43.56	0.62%	461,145
Apr 9, 2026	43.05	43.66	42.60	43.29	43.29	-0.14%	93,694
Apr 8, 2026	43.18	43.65	43.03	43.35	43.35	7.20%	70,067
Apr 7, 2026	38.58	40.80	38.58	40.44	40.44	0.13%	92,570
Apr 6, 2026	40.26	40.70	40.15	40.39	40.39	-0.65%	126,025
Apr 2, 2026	38.18	40.85	38.18	40.65	40.65	-2.42%	551,911
Apr 1, 2026	42.52	42.52	39.62	41.66	41.66	6.11%	437,158
Mar 31, 2026	38.40	39.37	38.14	39.26	39.26	3.18%	305,830
Mar 30, 2026	37.98	38.57	37.83	38.05	38.05	-2.93%	119,553
Mar 27, 2026	40.11	40.87	39.15	39.20	39.20	-1.75%	102,736
Mar 26, 2026	39.98	40.62	39.77	39.90	39.90	-1.19%	279,423
Mar 25, 2026	39.12	40.75	39.12	40.38	40.38	1.51%	87,295
Mar 24, 2026	39.01	40.09	39.00	39.78	39.78	2.46%	83,627
Mar 23, 2026	38.86	39.25	37.21	38.83	38.83	1.11%	110,298
Mar 20, 2026	39.68	39.78	38.18	38.40	38.40	-3.71%	115,278
Mar 19, 2026	39.30	40.03	38.50	39.88	39.88	-1.34%	79,648
Mar 18, 2026	41.55	41.55	40.21	40.42	40.42	-3.58%	115,263
Mar 17, 2026	41.89	42.38	41.80	41.92	41.92	-1.96%	96,960
Mar 16, 2026	42.87	43.15	42.45	42.76	42.76	-2.93%	68,829
Mar 13, 2026	44.60	44.85	43.91	44.05	44.05	-1.41%	72,751
Mar 12, 2026	47.16	47.16	44.58	44.68	44.68	-3.50%	187,398
Mar 11, 2026	46.46	46.48	45.14	46.30	46.30	1.07%	295,553
Mar 10, 2026	47.85	47.85	44.33	45.81	45.81	6.51%	127,179
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