Komatsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.82	36.82	36.38	36.42	36.42	-3.73%	-
Apr 27, 2026	37.13	37.83	37.13	37.83	37.83	2.13%	-
Apr 24, 2026	37.04	37.09	36.92	37.04	37.04	-0.62%	-
Apr 23, 2026	37.16	37.27	36.99	37.27	37.27	1.91%	-
Apr 22, 2026	36.78	36.78	36.57	36.57	36.57	-1.46%	-
Apr 21, 2026	37.30	37.35	37.11	37.11	37.11	-1.83%	-
Apr 20, 2026	37.66	37.80	37.64	37.80	37.80	2.13%	-
Apr 17, 2026	35.98	37.01	35.98	37.01	37.01	2.32%	-
Apr 16, 2026	36.37	36.48	36.17	36.17	36.17	-5.93%	-
Apr 15, 2026	38.51	38.66	38.43	38.45	38.45	1.29%	-
Apr 14, 2026	37.62	37.96	37.61	37.96	37.96	1.20%	-
Apr 13, 2026	37.40	37.55	37.13	37.51	37.51	2.35%	200
Apr 10, 2026	36.64	37.04	36.58	36.65	36.65	-0.43%	-
Apr 9, 2026	36.86	36.86	36.80	36.81	36.81	0.16%	-
Apr 8, 2026	36.62	36.89	36.62	36.75	36.75	6.18%	-
Apr 7, 2026	34.84	35.01	34.61	34.61	34.61	-1.14%	-
Apr 2, 2026	34.57	35.01	34.57	35.01	35.01	-2.34%	-
Apr 1, 2026	35.43	35.85	35.30	35.85	35.85	7.40%	-
Mar 31, 2026	32.88	33.38	32.88	33.38	33.38	1.43%	-
Mar 30, 2026	32.79	32.99	32.73	32.91	32.91	-3.74%	-
Mar 27, 2026	34.72	34.72	34.19	34.19	33.67	-2.01%	-
Mar 26, 2026	34.86	34.91	34.65	34.89	34.36	0.46%	-
Mar 25, 2026	35.04	35.04	34.73	34.73	34.21	0.96%	-
Mar 24, 2026	34.35	34.40	34.14	34.40	33.88	3.21%	-
Mar 23, 2026	32.20	33.94	32.20	33.33	32.83	-3.56%	-
Mar 20, 2026	34.51	34.63	34.43	34.56	34.04	1.47%	-
Mar 19, 2026	34.69	34.69	34.06	34.06	33.55	-3.51%	-
Mar 18, 2026	35.92	36.00	35.30	35.30	34.77	-2.38%	-
Mar 17, 2026	36.19	36.37	36.03	36.16	35.62	-4.16%	-
Mar 16, 2026	37.71	37.73	37.65	37.73	37.16	-2.38%	-
Mar 13, 2026	38.44	38.97	38.44	38.65	38.07	-1.68%	-
Mar 12, 2026	39.34	39.34	38.83	39.31	38.72	-0.30%	-
Mar 11, 2026	39.64	39.64	39.43	39.43	38.84	1.00%	-
Mar 10, 2026	38.74	39.61	38.74	39.04	38.45	5.94%	70
Mar 9, 2026	35.50	36.85	35.50	36.85	36.29	-3.74%	-
Mar 6, 2026	39.06	39.06	38.28	38.28	37.70	-1.77%	-
Mar 5, 2026	38.98	39.10	38.87	38.97	38.38	-0.89%	-
Mar 4, 2026	38.87	39.32	38.72	39.32	38.73	3.75%	-
Mar 3, 2026	39.22	39.22	37.90	37.90	37.33	-7.56%	-
Mar 2, 2026	40.98	41.00	40.69	41.00	40.38	0.27%	-
Feb 27, 2026	40.96	40.96	40.82	40.89	40.27	-	-
Feb 26, 2026	40.89	41.10	40.89	40.89	40.27	-2.08%	-
Feb 25, 2026	41.73	41.77	41.66	41.76	41.13	2.18%	-
Feb 24, 2026	40.88	41.13	40.34	40.87	40.25	-0.56%	-
Feb 23, 2026	40.90	41.22	40.90	41.10	40.48	-0.96%	-
Feb 20, 2026	41.48	41.50	41.28	41.50	40.87	-0.38%	-
Feb 19, 2026	41.71	41.89	41.48	41.66	41.03	-0.33%	-
Feb 18, 2026	41.94	41.94	41.74	41.80	41.17	-0.07%	-
Feb 17, 2026	42.40	42.60	41.83	41.83	41.20	-1.48%	-
Feb 16, 2026	42.46	42.71	42.46	42.46	41.82	-0.84%	-
Feb 13, 2026	42.29	42.82	42.29	42.82	42.17	-0.51%	-
Feb 12, 2026	42.62	43.09	42.62	43.04	42.39	5.03%	-
Feb 11, 2026	40.84	41.27	40.74	40.98	40.36	1.24%	-
Feb 10, 2026	40.47	40.48	40.41	40.48	39.87	-0.25%	50
Feb 9, 2026	40.40	40.98	40.40	40.58	39.97	5.21%	33
Feb 6, 2026	38.08	38.57	38.08	38.57	37.99	0.23%	-
Feb 5, 2026	38.54	38.63	38.46	38.48	37.90	-4.09%	-
Feb 4, 2026	39.72	40.12	39.72	40.12	39.52	7.62%	-
Feb 3, 2026	37.64	37.67	37.28	37.28	36.72	8.81%	-
Feb 2, 2026	33.85	34.26	33.85	34.26	33.74	5.42%	-
Jan 30, 2026	32.15	32.50	32.09	32.50	32.01	2.65%	-
Jan 29, 2026	31.69	31.69	31.64	31.66	31.18	2.63%	-
Jan 28, 2026	30.87	30.87	30.74	30.85	30.39	-	-
Jan 27, 2026	30.88	30.90	30.85	30.85	30.39	2.05%	-
Jan 26, 2026	30.44	30.44	30.23	30.23	29.77	-0.66%	-
Jan 23, 2026	30.32	30.52	30.32	30.43	29.97	0.03%	-
Jan 22, 2026	30.46	30.49	30.29	30.42	29.96	1.06%	-
Jan 21, 2026	29.95	30.10	29.81	30.10	29.65	-0.13%	-
Jan 20, 2026	30.21	30.21	29.89	30.14	29.69	-0.92%	-
Jan 19, 2026	30.49	30.51	30.39	30.42	29.96	-1.33%	31
Jan 16, 2026	30.92	30.92	30.70	30.83	30.37	3.67%	-
Jan 15, 2026	29.71	29.78	29.71	29.74	29.29	2.02%	-
Jan 14, 2026	29.17	29.32	29.15	29.15	28.71	1.25%	-
Jan 13, 2026	28.74	28.79	28.67	28.79	28.36	-2.21%	-
Jan 12, 2026	28.66	29.44	28.50	29.44	29.00	1.83%	-
Jan 9, 2026	28.34	28.91	28.34	28.91	28.47	2.59%	-
Jan 8, 2026	28.18	28.21	28.17	28.18	27.76	-	-
Jan 7, 2026	28.16	28.19	28.15	28.18	27.76	0.54%	-
Jan 6, 2026	28.15	28.15	27.94	28.03	27.61	0.11%	-
Jan 5, 2026	27.48	28.00	27.48	28.00	27.58	2.98%	-
Jan 2, 2026	27.15	27.23	27.15	27.19	26.78	-0.62%	-
Dec 30, 2025	27.29	27.36	27.22	27.36	26.95	0.40%	-
Dec 29, 2025	27.19	27.25	27.14	27.25	26.84	0.48%	-
Dec 23, 2025	27.12	27.18	27.11	27.12	26.71	0.04%	-
Dec 22, 2025	27.21	27.21	27.10	27.11	26.70	0.04%	-
Dec 19, 2025	27.23	27.23	27.10	27.10	26.69	-1.28%	-
Dec 18, 2025	27.29	27.48	27.29	27.45	27.04	2.31%	-
Dec 17, 2025	27.03	27.04	26.83	26.83	26.43	-1.94%	-
Dec 16, 2025	27.20	27.48	27.20	27.36	26.95	0.07%	-
Dec 15, 2025	27.54	27.54	27.34	27.34	26.93	-0.51%	-
Dec 12, 2025	27.65	27.65	27.48	27.48	27.07	0.29%	-
Dec 11, 2025	27.36	27.40	27.34	27.40	26.99	-0.69%	-
Dec 10, 2025	27.69	27.69	27.57	27.59	27.17	-0.65%	-
Dec 9, 2025	27.73	27.86	27.70	27.77	27.35	0.40%	80
Dec 8, 2025	27.87	27.89	27.66	27.66	27.24	-2.09%	-
Dec 5, 2025	28.35	28.35	28.25	28.25	27.82	-2.79%	-
Dec 4, 2025	28.88	29.06	28.88	29.06	28.62	3.90%	-
Dec 3, 2025	28.00	28.00	27.83	27.97	27.55	-0.43%	-
Dec 2, 2025	28.09	28.15	28.09	28.09	27.67	-1.02%	-
Dec 1, 2025	28.29	28.38	28.27	28.38	27.95	-0.18%	-