Komatsu Ltd. (TYO:6301)
Japan
· Delayed Price · Currency is JPY 5,120.00
-120.00 (-2.29%)
At close: Dec 5, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,062.00 | 5,161.00 | 5,060.00 | 5,120.00 | 5,120.00 | -2.29% | 3,356,400 |
| Dec 4, 2025 | 5,092.00 | 5,240.00 | 5,051.00 | 5,240.00 | 5,240.00 | 3.37% | 3,146,500 |
| Dec 3, 2025 | 5,107.00 | 5,130.00 | 5,065.00 | 5,069.00 | 5,069.00 | -0.22% | 1,783,600 |
| Dec 2, 2025 | 5,091.00 | 5,117.00 | 5,064.00 | 5,080.00 | 5,080.00 | -0.61% | 2,062,000 |
| Dec 1, 2025 | 5,134.00 | 5,150.00 | 5,053.00 | 5,111.00 | 5,111.00 | -0.21% | 1,993,300 |
| Nov 28, 2025 | 5,128.00 | 5,146.00 | 5,090.00 | 5,122.00 | 5,122.00 | -0.10% | 2,301,700 |
| Nov 27, 2025 | 5,171.00 | 5,184.00 | 5,118.00 | 5,127.00 | 5,127.00 | -0.70% | 2,248,300 |
| Nov 26, 2025 | 5,129.00 | 5,202.00 | 5,054.00 | 5,163.00 | 5,163.00 | 2.20% | 2,671,600 |
| Nov 25, 2025 | 5,150.00 | 5,159.00 | 5,048.00 | 5,052.00 | 5,052.00 | -0.14% | 2,558,200 |
| Nov 21, 2025 | 4,950.00 | 5,086.00 | 4,946.00 | 5,059.00 | 5,059.00 | 0.90% | 4,366,800 |
| Nov 20, 2025 | 5,071.00 | 5,074.00 | 4,966.00 | 5,014.00 | 5,014.00 | 1.03% | 3,559,500 |
| Nov 19, 2025 | 5,056.00 | 5,057.00 | 4,935.00 | 4,963.00 | 4,963.00 | -1.31% | 3,298,300 |
| Nov 18, 2025 | 5,147.00 | 5,160.00 | 5,010.00 | 5,029.00 | 5,029.00 | -3.88% | 3,053,700 |
| Nov 17, 2025 | 5,204.00 | 5,233.00 | 5,174.00 | 5,232.00 | 5,232.00 | -0.15% | 1,999,700 |
| Nov 14, 2025 | 5,178.00 | 5,243.00 | 5,143.00 | 5,240.00 | 5,240.00 | -0.51% | 2,685,800 |
| Nov 13, 2025 | 5,280.00 | 5,280.00 | 5,214.00 | 5,267.00 | 5,267.00 | 0.17% | 2,816,700 |
| Nov 12, 2025 | 5,180.00 | 5,280.00 | 5,175.00 | 5,258.00 | 5,258.00 | 1.64% | 3,089,700 |
| Nov 11, 2025 | 5,230.00 | 5,230.00 | 5,154.00 | 5,173.00 | 5,173.00 | 0.14% | 2,236,600 |
| Nov 10, 2025 | 5,150.00 | 5,178.00 | 5,125.00 | 5,166.00 | 5,166.00 | 0.21% | 2,420,100 |
| Nov 7, 2025 | 5,140.00 | 5,186.00 | 5,096.00 | 5,155.00 | 5,155.00 | -1.02% | 3,224,500 |
| Nov 6, 2025 | 5,155.00 | 5,236.00 | 5,137.00 | 5,208.00 | 5,208.00 | 2.58% | 3,712,500 |
| Nov 5, 2025 | 5,037.00 | 5,119.00 | 4,965.00 | 5,077.00 | 5,077.00 | -0.24% | 4,696,300 |
| Nov 4, 2025 | 5,237.00 | 5,237.00 | 5,053.00 | 5,089.00 | 5,089.00 | -1.49% | 5,408,300 |
| Oct 31, 2025 | 5,250.00 | 5,285.00 | 5,131.00 | 5,166.00 | 5,166.00 | -1.32% | 5,383,500 |
| Oct 30, 2025 | 5,202.00 | 5,295.00 | 5,160.00 | 5,235.00 | 5,235.00 | -5.68% | 9,258,400 |
| Oct 29, 2025 | 5,772.00 | 5,789.00 | 5,498.00 | 5,550.00 | 5,550.00 | -4.13% | 6,957,700 |
| Oct 28, 2025 | 5,864.00 | 5,867.00 | 5,763.00 | 5,789.00 | 5,789.00 | -1.28% | 4,249,400 |
| Oct 27, 2025 | 5,780.00 | 5,864.00 | 5,776.00 | 5,864.00 | 5,864.00 | 4.01% | 3,501,600 |
| Oct 24, 2025 | 5,600.00 | 5,662.00 | 5,562.00 | 5,638.00 | 5,638.00 | 2.14% | 2,446,900 |
| Oct 23, 2025 | 5,542.00 | 5,550.00 | 5,502.00 | 5,520.00 | 5,520.00 | -1.15% | 2,093,300 |
| Oct 22, 2025 | 5,488.00 | 5,596.00 | 5,481.00 | 5,584.00 | 5,584.00 | 1.75% | 2,330,900 |
| Oct 21, 2025 | 5,440.00 | 5,538.00 | 5,433.00 | 5,488.00 | 5,488.00 | 1.39% | 2,791,900 |
| Oct 20, 2025 | 5,436.00 | 5,455.00 | 5,398.00 | 5,413.00 | 5,413.00 | 1.35% | 1,912,800 |
| Oct 17, 2025 | 5,346.00 | 5,388.00 | 5,313.00 | 5,341.00 | 5,341.00 | -0.85% | 2,479,500 |
| Oct 16, 2025 | 5,453.00 | 5,468.00 | 5,356.00 | 5,387.00 | 5,387.00 | 0.22% | 2,544,400 |
| Oct 15, 2025 | 5,233.00 | 5,393.00 | 5,233.00 | 5,375.00 | 5,375.00 | 4.11% | 2,801,900 |
| Oct 14, 2025 | 5,238.00 | 5,293.00 | 5,120.00 | 5,163.00 | 5,163.00 | -3.04% | 3,340,200 |
| Oct 10, 2025 | 5,355.00 | 5,370.00 | 5,313.00 | 5,325.00 | 5,325.00 | -1.59% | 4,320,700 |
| Oct 9, 2025 | 5,415.00 | 5,415.00 | 5,361.00 | 5,411.00 | 5,411.00 | 0.32% | 2,418,800 |
| Oct 8, 2025 | 5,390.00 | 5,440.00 | 5,378.00 | 5,394.00 | 5,394.00 | 0.45% | 2,622,500 |
| Oct 7, 2025 | 5,340.00 | 5,370.00 | 5,302.00 | 5,370.00 | 5,370.00 | 0.94% | 2,607,500 |
| Oct 6, 2025 | 5,383.00 | 5,416.00 | 5,291.00 | 5,320.00 | 5,320.00 | 2.52% | 3,194,700 |
| Oct 3, 2025 | 5,140.00 | 5,189.00 | 5,125.00 | 5,189.00 | 5,189.00 | 1.37% | 1,715,000 |
| Oct 2, 2025 | 5,128.00 | 5,155.00 | 5,078.00 | 5,119.00 | 5,119.00 | -0.18% | 2,079,300 |
| Oct 1, 2025 | 5,100.00 | 5,141.00 | 5,054.00 | 5,128.00 | 5,128.00 | -0.62% | 3,527,200 |
| Sep 30, 2025 | 5,080.00 | 5,178.00 | 5,069.00 | 5,160.00 | 5,160.00 | 1.74% | 3,800,500 |
| Sep 29, 2025 | 5,200.00 | 5,201.00 | 5,059.00 | 5,072.00 | 5,072.00 | -4.50% | 4,447,700 |
| Sep 26, 2025 | 5,370.00 | 5,390.00 | 5,311.00 | 5,311.00 | 5,216.00 | -0.90% | 3,636,400 |
| Sep 25, 2025 | 5,352.00 | 5,391.00 | 5,311.00 | 5,359.00 | 5,263.14 | 0.94% | 3,382,700 |
| Sep 24, 2025 | 5,296.00 | 5,322.00 | 5,225.00 | 5,309.00 | 5,214.04 | 0.74% | 3,001,000 |
| Sep 22, 2025 | 5,219.00 | 5,276.00 | 5,218.00 | 5,270.00 | 5,175.73 | 0.98% | 1,772,800 |
| Sep 19, 2025 | 5,153.00 | 5,266.00 | 5,151.00 | 5,219.00 | 5,125.65 | 1.14% | 4,013,000 |
| Sep 18, 2025 | 5,210.00 | 5,215.00 | 5,153.00 | 5,160.00 | 5,067.70 | -0.98% | 2,966,800 |
| Sep 17, 2025 | 5,205.00 | 5,232.00 | 5,135.00 | 5,211.00 | 5,117.79 | -0.42% | 2,116,300 |
| Sep 16, 2025 | 5,258.00 | 5,280.00 | 5,220.00 | 5,233.00 | 5,139.40 | 0.11% | 1,975,200 |
| Sep 12, 2025 | 5,293.00 | 5,299.00 | 5,227.00 | 5,227.00 | 5,133.50 | 0.17% | 2,971,100 |
| Sep 11, 2025 | 5,205.00 | 5,231.00 | 5,166.00 | 5,218.00 | 5,124.66 | 0.54% | 1,813,700 |
| Sep 10, 2025 | 5,184.00 | 5,233.00 | 5,161.00 | 5,190.00 | 5,097.16 | -0.69% | 2,408,200 |
| Sep 9, 2025 | 5,224.00 | 5,265.00 | 5,198.00 | 5,226.00 | 5,132.52 | 0.40% | 2,158,100 |
| Sep 8, 2025 | 5,210.00 | 5,244.00 | 5,147.00 | 5,205.00 | 5,111.90 | 1.40% | 2,224,500 |
| Sep 5, 2025 | 5,070.00 | 5,142.00 | 5,054.00 | 5,133.00 | 5,041.18 | 1.99% | 2,462,800 |
| Sep 4, 2025 | 4,998.00 | 5,045.00 | 4,976.00 | 5,033.00 | 4,942.97 | 0.80% | 1,640,900 |
| Sep 3, 2025 | 5,044.00 | 5,067.00 | 4,954.00 | 4,993.00 | 4,903.69 | -0.72% | 3,114,800 |
| Sep 2, 2025 | 4,990.00 | 5,031.00 | 4,976.00 | 5,029.00 | 4,939.04 | 1.13% | 2,101,100 |
| Sep 1, 2025 | 4,962.00 | 5,013.00 | 4,923.00 | 4,973.00 | 4,884.05 | -1.29% | 2,162,400 |
| Aug 29, 2025 | 5,071.00 | 5,075.00 | 5,009.00 | 5,038.00 | 4,947.88 | -0.75% | 2,793,200 |
| Aug 28, 2025 | 4,975.00 | 5,076.00 | 4,954.00 | 5,076.00 | 4,985.20 | 2.19% | 2,913,000 |
| Aug 27, 2025 | 5,005.00 | 5,010.00 | 4,946.00 | 4,967.00 | 4,878.15 | -0.98% | 2,260,200 |
| Aug 26, 2025 | 5,013.00 | 5,051.00 | 4,984.00 | 5,016.00 | 4,926.28 | -0.44% | 7,438,300 |
| Aug 25, 2025 | 4,981.00 | 5,064.00 | 4,972.00 | 5,038.00 | 4,947.88 | 2.00% | 2,538,300 |
| Aug 22, 2025 | 4,932.00 | 4,981.00 | 4,916.00 | 4,939.00 | 4,850.65 | 0.14% | 2,418,000 |
| Aug 21, 2025 | 4,952.00 | 4,964.00 | 4,922.00 | 4,932.00 | 4,843.78 | -0.22% | 1,900,300 |
| Aug 20, 2025 | 5,021.00 | 5,036.00 | 4,915.00 | 4,943.00 | 4,854.58 | -2.12% | 3,577,200 |
| Aug 19, 2025 | 5,054.00 | 5,119.00 | 5,018.00 | 5,050.00 | 4,959.67 | 0.94% | 4,324,000 |
| Aug 18, 2025 | 5,051.00 | 5,068.00 | 4,994.00 | 5,003.00 | 4,913.51 | -0.73% | 3,273,700 |
| Aug 15, 2025 | 4,980.00 | 5,060.00 | 4,973.00 | 5,040.00 | 4,949.85 | 1.25% | 3,202,700 |
| Aug 14, 2025 | 5,018.00 | 5,042.00 | 4,955.00 | 4,978.00 | 4,888.96 | -2.28% | 3,371,100 |
| Aug 13, 2025 | 4,987.00 | 5,112.00 | 4,983.00 | 5,094.00 | 5,002.88 | 3.24% | 4,547,100 |
| Aug 12, 2025 | 4,936.00 | 4,979.00 | 4,911.00 | 4,934.00 | 4,845.74 | -0.04% | 3,986,100 |
| Aug 8, 2025 | 4,885.00 | 4,968.00 | 4,872.00 | 4,936.00 | 4,847.71 | 2.00% | 3,805,500 |
| Aug 7, 2025 | 4,758.00 | 4,839.00 | 4,753.00 | 4,839.00 | 4,752.44 | 0.50% | 2,526,000 |
| Aug 6, 2025 | 4,749.00 | 4,903.00 | 4,748.00 | 4,815.00 | 4,728.87 | 1.39% | 4,877,500 |
| Aug 5, 2025 | 4,813.00 | 4,815.00 | 4,749.00 | 4,749.00 | 4,664.05 | -0.84% | 3,779,200 |
| Aug 4, 2025 | 4,742.00 | 4,801.00 | 4,723.00 | 4,789.00 | 4,703.34 | -2.52% | 3,395,500 |
| Aug 1, 2025 | 4,935.00 | 4,981.00 | 4,896.00 | 4,913.00 | 4,825.12 | 0.99% | 3,752,600 |
| Jul 31, 2025 | 4,818.00 | 4,905.00 | 4,803.00 | 4,865.00 | 4,777.98 | 1.54% | 5,014,500 |
| Jul 30, 2025 | 4,922.00 | 4,972.00 | 4,786.00 | 4,791.00 | 4,705.30 | -4.60% | 8,649,500 |
| Jul 29, 2025 | 5,349.00 | 5,370.00 | 4,942.00 | 5,022.00 | 4,932.17 | -5.65% | 8,776,200 |
| Jul 28, 2025 | 5,384.00 | 5,384.00 | 5,300.00 | 5,323.00 | 5,227.79 | -1.37% | 2,928,800 |
| Jul 25, 2025 | 5,420.00 | 5,425.00 | 5,360.00 | 5,397.00 | 5,300.46 | -1.32% | 3,266,000 |
| Jul 24, 2025 | 5,330.00 | 5,474.00 | 5,310.00 | 5,469.00 | 5,371.17 | 2.74% | 4,705,200 |
| Jul 23, 2025 | 5,210.00 | 5,327.00 | 5,157.00 | 5,323.00 | 5,227.79 | 6.18% | 6,876,400 |
| Jul 22, 2025 | 4,950.00 | 5,015.00 | 4,940.00 | 5,013.00 | 4,923.33 | 2.31% | 3,923,600 |
| Jul 18, 2025 | 4,890.00 | 4,900.00 | 4,856.00 | 4,900.00 | 4,812.35 | 0.84% | 1,875,100 |
| Jul 17, 2025 | 4,794.00 | 4,868.00 | 4,767.00 | 4,859.00 | 4,772.09 | 1.23% | 2,191,800 |
| Jul 16, 2025 | 4,844.00 | 4,858.00 | 4,786.00 | 4,800.00 | 4,714.14 | -0.66% | 1,405,300 |
| Jul 15, 2025 | 4,859.00 | 4,867.00 | 4,814.00 | 4,832.00 | 4,745.57 | -0.21% | 1,711,400 |
| Jul 14, 2025 | 4,807.00 | 4,854.00 | 4,773.00 | 4,842.00 | 4,755.39 | 0.25% | 1,440,000 |
| Jul 11, 2025 | 4,847.00 | 4,876.00 | 4,811.00 | 4,830.00 | 4,743.60 | 0.81% | 2,152,600 |
| Jul 10, 2025 | 4,814.00 | 4,819.00 | 4,762.00 | 4,791.00 | 4,705.30 | -1.09% | 2,726,600 |