Komatsu Ltd. (TYO:6301)
Japan
· Delayed Price · Currency is JPY 6,641.00
-532.00 (-7.42%)
At close: Mar 9, 2026
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,660.00 | 6,714.00 | 6,477.00 | 6,641.00 | 6,641.00 | -7.42% | 4,536,100 |
| Mar 6, 2026 | 7,073.00 | 7,184.00 | 7,040.00 | 7,173.00 | 7,173.00 | 0.55% | 3,735,500 |
| Mar 5, 2026 | 7,213.00 | 7,321.00 | 7,075.00 | 7,134.00 | 7,134.00 | 1.52% | 3,888,800 |
| Mar 4, 2026 | 7,175.00 | 7,250.00 | 6,931.00 | 7,027.00 | 7,027.00 | -2.86% | 5,618,600 |
| Mar 3, 2026 | 7,501.00 | 7,507.00 | 7,234.00 | 7,234.00 | 7,234.00 | -4.70% | 3,140,900 |
| Mar 2, 2026 | 7,415.00 | 7,591.00 | 7,331.00 | 7,591.00 | 7,591.00 | 0.77% | 2,691,700 |
| Feb 27, 2026 | 7,498.00 | 7,629.00 | 7,452.00 | 7,533.00 | 7,533.00 | 0.03% | 5,557,400 |
| Feb 26, 2026 | 7,750.00 | 7,750.00 | 7,496.00 | 7,531.00 | 7,531.00 | -1.23% | 3,272,100 |
| Feb 25, 2026 | 7,493.00 | 7,706.00 | 7,472.00 | 7,625.00 | 7,625.00 | 1.44% | 3,716,500 |
| Feb 24, 2026 | 7,598.00 | 7,628.00 | 7,478.00 | 7,517.00 | 7,517.00 | -0.32% | 3,833,200 |
| Feb 20, 2026 | 7,659.00 | 7,660.00 | 7,513.00 | 7,541.00 | 7,541.00 | -1.15% | 3,397,700 |
| Feb 19, 2026 | 7,638.00 | 7,665.00 | 7,524.00 | 7,629.00 | 7,629.00 | 0.37% | 2,150,300 |
| Feb 18, 2026 | 7,632.00 | 7,757.00 | 7,598.00 | 7,601.00 | 7,601.00 | -0.01% | 2,946,600 |
| Feb 17, 2026 | 7,800.00 | 7,808.00 | 7,566.00 | 7,602.00 | 7,602.00 | -2.21% | 3,830,300 |
| Feb 16, 2026 | 7,713.00 | 7,817.00 | 7,650.00 | 7,774.00 | 7,774.00 | 0.79% | 3,434,900 |
| Feb 13, 2026 | 7,785.00 | 7,840.00 | 7,607.00 | 7,713.00 | 7,713.00 | -1.10% | 6,472,100 |
| Feb 12, 2026 | 7,400.00 | 7,823.00 | 7,256.00 | 7,799.00 | 7,799.00 | 4.97% | 6,461,800 |
| Feb 10, 2026 | 7,500.00 | 7,528.00 | 7,390.00 | 7,430.00 | 7,430.00 | -0.59% | 3,498,700 |
| Feb 9, 2026 | 7,480.00 | 7,585.00 | 7,377.00 | 7,474.00 | 7,474.00 | 5.70% | 4,698,800 |
| Feb 6, 2026 | 7,135.00 | 7,150.00 | 6,986.00 | 7,071.00 | 7,071.00 | -1.26% | 4,735,900 |
| Feb 5, 2026 | 7,360.00 | 7,440.00 | 7,147.00 | 7,161.00 | 7,161.00 | -2.70% | 8,007,400 |
| Feb 4, 2026 | 6,942.00 | 7,382.00 | 6,753.00 | 7,360.00 | 7,360.00 | 5.91% | 10,180,000 |
| Feb 3, 2026 | 6,500.00 | 6,949.00 | 6,441.00 | 6,949.00 | 6,949.00 | 11.85% | 11,237,400 |
| Feb 2, 2026 | 6,129.00 | 6,304.00 | 6,060.00 | 6,213.00 | 6,213.00 | 4.79% | 8,478,000 |
| Jan 30, 2026 | 5,878.00 | 5,953.00 | 5,630.00 | 5,929.00 | 5,929.00 | 1.89% | 9,017,500 |
| Jan 29, 2026 | 5,719.00 | 5,842.00 | 5,628.00 | 5,819.00 | 5,819.00 | 3.05% | 8,627,600 |
| Jan 28, 2026 | 5,612.00 | 5,675.00 | 5,593.00 | 5,647.00 | 5,647.00 | -0.60% | 3,402,100 |
| Jan 27, 2026 | 5,565.00 | 5,681.00 | 5,536.00 | 5,681.00 | 5,681.00 | 2.29% | 3,075,500 |
| Jan 26, 2026 | 5,575.00 | 5,629.00 | 5,546.00 | 5,554.00 | 5,554.00 | -2.13% | 3,702,700 |
| Jan 23, 2026 | 5,750.00 | 5,769.00 | 5,645.00 | 5,675.00 | 5,675.00 | 0.42% | 3,465,300 |
| Jan 22, 2026 | 5,700.00 | 5,700.00 | 5,614.00 | 5,651.00 | 5,651.00 | 2.13% | 3,676,200 |
| Jan 21, 2026 | 5,491.00 | 5,566.00 | 5,483.00 | 5,533.00 | 5,533.00 | -1.39% | 3,100,400 |
| Jan 20, 2026 | 5,609.00 | 5,660.00 | 5,577.00 | 5,611.00 | 5,611.00 | 0.04% | 2,739,700 |
| Jan 19, 2026 | 5,576.00 | 5,629.00 | 5,491.00 | 5,609.00 | 5,609.00 | -1.18% | 2,890,900 |
| Jan 16, 2026 | 5,525.00 | 5,758.00 | 5,512.00 | 5,676.00 | 5,676.00 | 3.73% | 6,666,200 |
| Jan 15, 2026 | 5,366.00 | 5,513.00 | 5,360.00 | 5,472.00 | 5,472.00 | 1.35% | 4,380,200 |
| Jan 14, 2026 | 5,297.00 | 5,475.00 | 5,293.00 | 5,399.00 | 5,399.00 | 2.23% | 5,387,700 |
| Jan 13, 2026 | 5,285.00 | 5,298.00 | 5,232.00 | 5,281.00 | 5,281.00 | 1.81% | 4,826,500 |
| Jan 9, 2026 | 5,131.00 | 5,238.00 | 5,127.00 | 5,187.00 | 5,187.00 | 1.17% | 5,844,800 |
| Jan 8, 2026 | 5,106.00 | 5,208.00 | 5,106.00 | 5,127.00 | 5,127.00 | -0.54% | 3,306,800 |
| Jan 7, 2026 | 5,103.00 | 5,155.00 | 5,073.00 | 5,155.00 | 5,155.00 | -0.06% | 2,697,400 |
| Jan 6, 2026 | 5,110.00 | 5,159.00 | 5,092.00 | 5,158.00 | 5,158.00 | 1.80% | 2,835,100 |
| Jan 5, 2026 | 5,134.00 | 5,142.00 | 5,062.00 | 5,067.00 | 5,067.00 | 1.34% | 2,448,000 |
| Dec 30, 2025 | 4,991.00 | 5,034.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.02% | 1,530,200 |
| Dec 29, 2025 | 4,969.00 | 5,032.00 | 4,960.00 | 5,001.00 | 5,001.00 | 0.50% | 1,674,900 |
| Dec 26, 2025 | 4,994.00 | 5,008.00 | 4,968.00 | 4,976.00 | 4,976.00 | -0.18% | 1,164,500 |
| Dec 25, 2025 | 4,975.00 | 4,988.00 | 4,954.00 | 4,985.00 | 4,985.00 | 0.38% | 752,200 |
| Dec 24, 2025 | 4,980.00 | 4,990.00 | 4,948.00 | 4,966.00 | 4,966.00 | -0.30% | 1,688,800 |
| Dec 23, 2025 | 4,977.00 | 4,998.00 | 4,967.00 | 4,981.00 | 4,981.00 | -0.60% | 1,673,800 |
| Dec 22, 2025 | 5,031.00 | 5,048.00 | 4,997.00 | 5,011.00 | 5,011.00 | 1.01% | 2,308,300 |
| Dec 19, 2025 | 4,980.00 | 5,049.00 | 4,961.00 | 4,961.00 | 4,961.00 | -0.52% | 4,019,500 |
| Dec 18, 2025 | 4,920.00 | 5,016.00 | 4,914.00 | 4,987.00 | 4,987.00 | 1.49% | 4,603,500 |
| Dec 17, 2025 | 4,959.00 | 4,967.00 | 4,914.00 | 4,914.00 | 4,914.00 | -0.91% | 2,904,500 |
| Dec 16, 2025 | 4,995.00 | 5,017.00 | 4,959.00 | 4,959.00 | 4,959.00 | -1.02% | 3,004,200 |
| Dec 15, 2025 | 5,001.00 | 5,029.00 | 4,973.00 | 5,010.00 | 5,010.00 | -0.99% | 2,892,600 |
| Dec 12, 2025 | 5,009.00 | 5,076.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.87% | 4,658,500 |
| Dec 11, 2025 | 5,032.00 | 5,040.00 | 4,960.00 | 4,967.00 | 4,967.00 | -1.19% | 2,429,500 |
| Dec 10, 2025 | 5,061.00 | 5,070.00 | 5,015.00 | 5,027.00 | 5,027.00 | -0.40% | 2,363,800 |
| Dec 9, 2025 | 5,051.00 | 5,061.00 | 5,017.00 | 5,047.00 | 5,047.00 | 0.24% | 2,276,000 |
| Dec 8, 2025 | 5,026.00 | 5,077.00 | 4,996.00 | 5,035.00 | 5,035.00 | -1.66% | 3,429,800 |
| 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 |