Komatsu Ltd. (TYO:6301)
Japan
· Delayed Price · Currency is JPY 6,856.00
-197.00 (-2.79%)
Apr 28, 2026, 3:30 PM JST
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,353.00 | 7,353.00 | 6,751.00 | 6,856.00 | 6,856.00 | -2.79% | 10,017,900 |
| Apr 27, 2026 | 6,851.00 | 7,053.00 | 6,743.00 | 7,053.00 | 7,053.00 | 2.11% | 3,841,500 |
| Apr 24, 2026 | 7,070.00 | 7,118.00 | 6,891.00 | 6,907.00 | 6,907.00 | -0.90% | 3,505,200 |
| Apr 23, 2026 | 6,895.00 | 7,039.00 | 6,852.00 | 6,970.00 | 6,970.00 | 1.56% | 3,527,700 |
| Apr 22, 2026 | 6,900.00 | 6,912.00 | 6,825.00 | 6,863.00 | 6,863.00 | -1.83% | 2,009,300 |
| Apr 21, 2026 | 6,940.00 | 7,003.00 | 6,863.00 | 6,991.00 | 6,991.00 | -0.13% | 2,572,800 |
| Apr 20, 2026 | 6,841.00 | 7,015.00 | 6,813.00 | 7,000.00 | 7,000.00 | 4.48% | 3,342,700 |
| Apr 17, 2026 | 6,796.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.64% | 3,249,000 |
| Apr 16, 2026 | 7,203.00 | 7,217.00 | 6,800.00 | 6,812.00 | 6,812.00 | -5.43% | 5,588,000 |
| Apr 15, 2026 | 7,198.00 | 7,245.00 | 7,076.00 | 7,203.00 | 7,203.00 | 2.48% | 4,145,000 |
| Apr 14, 2026 | 7,100.00 | 7,100.00 | 6,966.00 | 7,029.00 | 7,029.00 | 0.88% | 3,507,500 |
| Apr 13, 2026 | 6,860.00 | 7,062.00 | 6,818.00 | 6,968.00 | 6,968.00 | 2.34% | 3,853,500 |
| Apr 10, 2026 | 6,856.00 | 6,866.00 | 6,739.00 | 6,809.00 | 6,809.00 | 0.01% | 3,255,200 |
| Apr 9, 2026 | 6,837.00 | 6,928.00 | 6,764.00 | 6,808.00 | 6,808.00 | 0.47% | 3,909,300 |
| Apr 8, 2026 | 6,807.00 | 6,859.00 | 6,739.00 | 6,776.00 | 6,776.00 | 5.76% | 4,576,800 |
| Apr 7, 2026 | 6,447.00 | 6,454.00 | 6,377.00 | 6,407.00 | 6,407.00 | 0.55% | 1,711,900 |
| Apr 6, 2026 | 6,500.00 | 6,522.00 | 6,372.00 | 6,372.00 | 6,372.00 | -1.86% | 1,532,800 |
| Apr 3, 2026 | 6,531.00 | 6,565.00 | 6,444.00 | 6,493.00 | 6,493.00 | 2.40% | 2,501,200 |
| Apr 2, 2026 | 6,629.00 | 6,658.00 | 6,332.00 | 6,341.00 | 6,341.00 | -2.33% | 3,232,900 |
| Apr 1, 2026 | 6,413.00 | 6,519.00 | 6,337.00 | 6,492.00 | 6,492.00 | 7.97% | 4,128,600 |
| Mar 31, 2026 | 5,940.00 | 6,208.00 | 5,904.00 | 6,013.00 | 6,013.00 | 0.22% | 6,175,300 |
| Mar 30, 2026 | 6,070.00 | 6,097.00 | 5,990.00 | 6,000.00 | 6,000.00 | -7.19% | 6,018,200 |
| Mar 27, 2026 | 6,334.00 | 6,511.00 | 6,308.00 | 6,465.00 | 6,370.00 | 0.48% | 3,870,700 |
| Mar 26, 2026 | 6,500.00 | 6,545.00 | 6,333.00 | 6,434.00 | 6,339.46 | 0.09% | 3,508,400 |
| Mar 25, 2026 | 6,400.00 | 6,442.00 | 6,361.00 | 6,428.00 | 6,333.54 | 2.73% | 3,504,500 |
| Mar 24, 2026 | 6,288.00 | 6,304.00 | 6,142.00 | 6,257.00 | 6,165.06 | 5.18% | 3,404,900 |
| Mar 23, 2026 | 6,033.00 | 6,072.00 | 5,940.00 | 5,949.00 | 5,861.58 | -6.23% | 4,932,400 |
| Mar 19, 2026 | 6,357.00 | 6,515.00 | 6,342.00 | 6,344.00 | 6,250.78 | -3.91% | 5,265,800 |
| Mar 18, 2026 | 6,584.00 | 6,679.00 | 6,582.00 | 6,602.00 | 6,504.99 | 0.08% | 3,397,700 |
| Mar 17, 2026 | 6,793.00 | 6,843.00 | 6,565.00 | 6,597.00 | 6,500.06 | -4.29% | 3,568,000 |
| Mar 16, 2026 | 6,950.00 | 7,019.00 | 6,867.00 | 6,893.00 | 6,791.71 | -2.82% | 2,486,600 |
| Mar 13, 2026 | 6,942.00 | 7,114.00 | 6,942.00 | 7,093.00 | 6,988.77 | -1.55% | 4,264,800 |
| Mar 12, 2026 | 7,174.00 | 7,220.00 | 7,097.00 | 7,205.00 | 7,099.13 | -1.30% | 2,932,000 |
| Mar 11, 2026 | 7,276.00 | 7,403.00 | 7,191.00 | 7,300.00 | 7,192.73 | 1.84% | 3,161,000 |
| Mar 10, 2026 | 7,041.00 | 7,198.00 | 6,923.00 | 7,168.00 | 7,062.67 | 7.94% | 6,295,100 |
| Mar 9, 2026 | 6,660.00 | 6,714.00 | 6,477.00 | 6,641.00 | 6,543.41 | -7.42% | 4,536,100 |
| Mar 6, 2026 | 7,073.00 | 7,184.00 | 7,040.00 | 7,173.00 | 7,067.60 | 0.55% | 3,735,500 |
| Mar 5, 2026 | 7,213.00 | 7,321.00 | 7,075.00 | 7,134.00 | 7,029.17 | 1.52% | 3,888,800 |
| Mar 4, 2026 | 7,175.00 | 7,250.00 | 6,931.00 | 7,027.00 | 6,923.74 | -2.86% | 5,618,600 |
| Mar 3, 2026 | 7,501.00 | 7,507.00 | 7,234.00 | 7,234.00 | 7,127.70 | -4.70% | 3,140,900 |
| Mar 2, 2026 | 7,415.00 | 7,591.00 | 7,331.00 | 7,591.00 | 7,479.45 | 0.77% | 2,691,700 |
| Feb 27, 2026 | 7,498.00 | 7,629.00 | 7,452.00 | 7,533.00 | 7,422.31 | 0.03% | 5,557,400 |
| Feb 26, 2026 | 7,750.00 | 7,750.00 | 7,496.00 | 7,531.00 | 7,420.34 | -1.23% | 3,272,100 |
| Feb 25, 2026 | 7,493.00 | 7,706.00 | 7,472.00 | 7,625.00 | 7,512.95 | 1.44% | 3,716,500 |
| Feb 24, 2026 | 7,598.00 | 7,628.00 | 7,478.00 | 7,517.00 | 7,406.54 | -0.32% | 3,833,200 |
| Feb 20, 2026 | 7,659.00 | 7,660.00 | 7,513.00 | 7,541.00 | 7,430.19 | -1.15% | 3,397,700 |
| Feb 19, 2026 | 7,638.00 | 7,665.00 | 7,524.00 | 7,629.00 | 7,516.90 | 0.37% | 2,150,300 |
| Feb 18, 2026 | 7,632.00 | 7,757.00 | 7,598.00 | 7,601.00 | 7,489.31 | -0.01% | 2,946,600 |
| Feb 17, 2026 | 7,800.00 | 7,808.00 | 7,566.00 | 7,602.00 | 7,490.29 | -2.21% | 3,830,300 |
| Feb 16, 2026 | 7,713.00 | 7,817.00 | 7,650.00 | 7,774.00 | 7,659.76 | 0.79% | 3,434,900 |
| Feb 13, 2026 | 7,785.00 | 7,840.00 | 7,607.00 | 7,713.00 | 7,599.66 | -1.10% | 6,472,100 |
| Feb 12, 2026 | 7,400.00 | 7,823.00 | 7,256.00 | 7,799.00 | 7,684.40 | 4.97% | 6,461,800 |
| Feb 10, 2026 | 7,500.00 | 7,528.00 | 7,390.00 | 7,430.00 | 7,320.82 | -0.59% | 3,498,700 |
| Feb 9, 2026 | 7,480.00 | 7,585.00 | 7,377.00 | 7,474.00 | 7,364.17 | 5.70% | 4,698,800 |
| Feb 6, 2026 | 7,135.00 | 7,150.00 | 6,986.00 | 7,071.00 | 6,967.10 | -1.26% | 4,735,900 |
| Feb 5, 2026 | 7,360.00 | 7,440.00 | 7,147.00 | 7,161.00 | 7,055.77 | -2.70% | 8,007,400 |
| Feb 4, 2026 | 6,942.00 | 7,382.00 | 6,753.00 | 7,360.00 | 7,251.85 | 5.91% | 10,180,000 |
| Feb 3, 2026 | 6,500.00 | 6,949.00 | 6,441.00 | 6,949.00 | 6,846.89 | 11.85% | 11,237,400 |
| Feb 2, 2026 | 6,129.00 | 6,304.00 | 6,060.00 | 6,213.00 | 6,121.70 | 4.79% | 8,478,000 |
| Jan 30, 2026 | 5,878.00 | 5,953.00 | 5,630.00 | 5,929.00 | 5,841.88 | 1.89% | 9,017,500 |
| Jan 29, 2026 | 5,719.00 | 5,842.00 | 5,628.00 | 5,819.00 | 5,733.49 | 3.05% | 8,627,600 |
| Jan 28, 2026 | 5,612.00 | 5,675.00 | 5,593.00 | 5,647.00 | 5,564.02 | -0.60% | 3,402,100 |
| Jan 27, 2026 | 5,565.00 | 5,681.00 | 5,536.00 | 5,681.00 | 5,597.52 | 2.29% | 3,075,500 |
| Jan 26, 2026 | 5,575.00 | 5,629.00 | 5,546.00 | 5,554.00 | 5,472.39 | -2.13% | 3,702,700 |
| Jan 23, 2026 | 5,750.00 | 5,769.00 | 5,645.00 | 5,675.00 | 5,591.61 | 0.42% | 3,465,300 |
| Jan 22, 2026 | 5,700.00 | 5,700.00 | 5,614.00 | 5,651.00 | 5,567.96 | 2.13% | 3,676,200 |
| Jan 21, 2026 | 5,491.00 | 5,566.00 | 5,483.00 | 5,533.00 | 5,451.70 | -1.39% | 3,100,400 |
| Jan 20, 2026 | 5,609.00 | 5,660.00 | 5,577.00 | 5,611.00 | 5,528.55 | 0.04% | 2,739,700 |
| Jan 19, 2026 | 5,576.00 | 5,629.00 | 5,491.00 | 5,609.00 | 5,526.58 | -1.18% | 2,890,900 |
| Jan 16, 2026 | 5,525.00 | 5,758.00 | 5,512.00 | 5,676.00 | 5,592.59 | 3.73% | 6,666,200 |
| Jan 15, 2026 | 5,366.00 | 5,513.00 | 5,360.00 | 5,472.00 | 5,391.59 | 1.35% | 4,380,200 |
| Jan 14, 2026 | 5,297.00 | 5,475.00 | 5,293.00 | 5,399.00 | 5,319.66 | 2.23% | 5,387,700 |
| Jan 13, 2026 | 5,285.00 | 5,298.00 | 5,232.00 | 5,281.00 | 5,203.40 | 1.81% | 4,826,500 |
| Jan 9, 2026 | 5,131.00 | 5,238.00 | 5,127.00 | 5,187.00 | 5,110.78 | 1.17% | 5,844,800 |
| Jan 8, 2026 | 5,106.00 | 5,208.00 | 5,106.00 | 5,127.00 | 5,051.66 | -0.54% | 3,306,800 |
| Jan 7, 2026 | 5,103.00 | 5,155.00 | 5,073.00 | 5,155.00 | 5,079.25 | -0.06% | 2,697,400 |
| Jan 6, 2026 | 5,110.00 | 5,159.00 | 5,092.00 | 5,158.00 | 5,082.21 | 1.80% | 2,835,100 |
| Jan 5, 2026 | 5,134.00 | 5,142.00 | 5,062.00 | 5,067.00 | 4,992.54 | 1.34% | 2,448,000 |
| Dec 30, 2025 | 4,991.00 | 5,034.00 | 4,985.00 | 5,000.00 | 4,926.53 | -0.02% | 1,530,200 |
| Dec 29, 2025 | 4,969.00 | 5,032.00 | 4,960.00 | 5,001.00 | 4,927.51 | 0.50% | 1,674,900 |
| Dec 26, 2025 | 4,994.00 | 5,008.00 | 4,968.00 | 4,976.00 | 4,902.88 | -0.18% | 1,164,500 |
| Dec 25, 2025 | 4,975.00 | 4,988.00 | 4,954.00 | 4,985.00 | 4,911.75 | 0.38% | 752,200 |
| Dec 24, 2025 | 4,980.00 | 4,990.00 | 4,948.00 | 4,966.00 | 4,893.03 | -0.30% | 1,688,800 |
| Dec 23, 2025 | 4,977.00 | 4,998.00 | 4,967.00 | 4,981.00 | 4,907.81 | -0.60% | 1,673,800 |
| Dec 22, 2025 | 5,031.00 | 5,048.00 | 4,997.00 | 5,011.00 | 4,937.37 | 1.01% | 2,308,300 |
| Dec 19, 2025 | 4,980.00 | 5,049.00 | 4,961.00 | 4,961.00 | 4,888.10 | -0.52% | 4,019,500 |
| Dec 18, 2025 | 4,920.00 | 5,016.00 | 4,914.00 | 4,987.00 | 4,913.72 | 1.49% | 4,603,500 |
| Dec 17, 2025 | 4,959.00 | 4,967.00 | 4,914.00 | 4,914.00 | 4,841.79 | -0.91% | 2,904,500 |
| Dec 16, 2025 | 4,995.00 | 5,017.00 | 4,959.00 | 4,959.00 | 4,886.13 | -1.02% | 3,004,200 |
| Dec 15, 2025 | 5,001.00 | 5,029.00 | 4,973.00 | 5,010.00 | 4,936.38 | -0.99% | 2,892,600 |
| Dec 12, 2025 | 5,009.00 | 5,076.00 | 4,995.00 | 5,060.00 | 4,985.65 | 1.87% | 4,658,500 |
| Dec 11, 2025 | 5,032.00 | 5,040.00 | 4,960.00 | 4,967.00 | 4,894.01 | -1.19% | 2,429,500 |
| Dec 10, 2025 | 5,061.00 | 5,070.00 | 5,015.00 | 5,027.00 | 4,953.13 | -0.40% | 2,363,800 |
| Dec 9, 2025 | 5,051.00 | 5,061.00 | 5,017.00 | 5,047.00 | 4,972.84 | 0.24% | 2,276,000 |
| Dec 8, 2025 | 5,026.00 | 5,077.00 | 4,996.00 | 5,035.00 | 4,961.01 | -1.66% | 3,429,800 |
| Dec 5, 2025 | 5,062.00 | 5,161.00 | 5,060.00 | 5,120.00 | 5,044.76 | -2.29% | 3,356,400 |
| Dec 4, 2025 | 5,092.00 | 5,240.00 | 5,051.00 | 5,240.00 | 5,163.00 | 3.37% | 3,146,500 |
| Dec 3, 2025 | 5,107.00 | 5,130.00 | 5,065.00 | 5,069.00 | 4,994.51 | -0.22% | 1,783,600 |
| Dec 2, 2025 | 5,091.00 | 5,117.00 | 5,064.00 | 5,080.00 | 5,005.35 | -0.61% | 2,062,000 |
| Dec 1, 2025 | 5,134.00 | 5,150.00 | 5,053.00 | 5,111.00 | 5,035.90 | -0.21% | 1,993,300 |