Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 13,300 | -0.26(-1.12%) |
| Sep 27, 2019 | 23.11 | 23.31 | 23.11 | 23.31 | 400 | -0.42(-1.77%) |
| Sep 26, 2019 | 23.73 | 23.73 | 23.73 | 12 | +0.00(+0.00%) | |
| Sep 25, 2019 | 23.47 | 23.73 | 23.47 | 23.73 | 600 | +0.44(+1.89%) |
| Sep 24, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 500 | +0.04(+0.17%) |
| Sep 23, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 300 | +0.02(+0.09%) |
| Sep 18, 2019 | 23.23 | 23.23 | 23.23 | 0 | -0.28(-1.19%) | |
| Sep 17, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | +1.01(+4.47%) |
| Sep 16, 2019 | 22.50 | 22.50 | 22.50 | 10 | +0.00(+0.00%) | |
| Sep 10, 2019 | 22.50 | 22.50 | 22.50 | 0 | +0.63(+2.88%) | |
| Sep 06, 2019 | 21.88 | 21.88 | 21.88 | 0 | +0.68(+3.18%) | |
| Sep 03, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 21.20 | 21.20 | 21.20 | 0 | -0.20(-0.93%) | |
| Aug 16, 2019 | 21.40 | 21.40 | 21.40 | 0 | -0.36(-1.65%) | |
| Aug 14, 2019 | 21.76 | 21.76 | 21.76 | 0 | -0.69(-3.07%) | |
| Aug 08, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 22.45 | 22.45 | 22.45 | 15 | +0.00(+0.00%) | |
| Aug 02, 2019 | 22.45 | 22.45 | 22.45 | 22 | +0.00(+0.00%) | |
| Aug 01, 2019 | 22.42 | 22.45 | 22.42 | 22.45 | 4,015 | +0.16(+0.72%) |
| Jul 29, 2019 | 22.29 | 22.29 | 22.29 | 0 | -0.48(-2.11%) | |
| Jul 25, 2019 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 22.86 | 22.86 | 22.77 | 22.77 | 300 | +0.04(+0.15%) |
| Jul 22, 2019 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 22.73 | 22.73 | 22.73 | 73 | +0.00(+0.00%) | |
| Jul 17, 2019 | 22.73 | 22.73 | 22.73 | 0 | +0.18(+0.78%) | |
| Jul 16, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 400 | -0.76(-3.26%) |
| Jul 15, 2019 | 23.10 | 23.32 | 23.10 | 23.32 | 24,900 | +0.02(+0.09%) |
| Jul 11, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.19(+0.82%) | |
| Jul 10, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | -0.12(-0.52%) |
| Jul 09, 2019 | 23.50 | 23.50 | 23.23 | 23.23 | 6,464 | -0.27(-1.15%) |
| Jul 08, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.49(-2.04%) |
| Jul 03, 2019 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 23.99 | 23.99 | 23.99 | 41 | +0.00(+0.00%) | |
| Jul 01, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 61,350 | +1.70(+7.65%) |
| Jun 18, 2019 | 22.29 | 22.29 | 22.29 | 0 | -0.12(-0.56%) | |
| Jun 14, 2019 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 1,000 | +0.39(+1.79%) |
| May 24, 2019 | 22.05 | 22.05 | 22.02 | 17,000 | -0.04(-0.18%) | |
| May 22, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 22.05 | 22.05 | 22.00 | 22.05 | 32,000 | +0.02(+0.11%) |
| May 14, 2019 | 22.03 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | |
| May 13, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 7,106 | -0.11(-0.51%) |
| May 10, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 81,000 | -0.89(-3.86%) |
| May 09, 2019 | 23.00 | 23.00 | 23.00 | 39 | +0.00(+0.00%) | |
| May 07, 2019 | 23.00 | 23.00 | 23.00 | 0 | -2.41(-9.48%) | |
| May 06, 2019 | 25.24 | 25.41 | 25.24 | 25.41 | 10,264 | +0.38(+1.52%) |
| May 02, 2019 | 25.03 | 25.03 | 25.03 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 25.03 | 25.03 | 25.03 | 0 | -0.11(-0.44%) | |
| Apr 22, 2019 | 25.14 | 25.14 | 25.14 | 7,526 | +0.00(+0.00%) | |
| Apr 18, 2019 | 25.18 | 25.18 | 25.14 | 30,300 | +0.21(+0.84%) | |
| Apr 12, 2019 | 24.93 | 24.93 | 24.93 | 0 | -0.19(-0.76%) | |
| Apr 04, 2019 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 863 | +0.75(+3.08%) |
| Apr 01, 2019 | 24.37 | 24.37 | 24.37 | 0 | -1.28(-4.99%) | |
| Mar 29, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 25.65 | 25.65 | 25.65 | 97 | +0.00(+0.00%) | |
| Mar 22, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 25.65 | 25.65 | 25.65 | 50 | +0.00(+0.00%) | |
| Mar 15, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 25.65 | 25.65 | 25.65 | 30 | +0.00(+0.00%) | |
| Mar 11, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 25.65 | 25.65 | 25.65 | 3 | +0.00(+0.00%) | |
| Feb 26, 2019 | 25.65 | 25.65 | 25.65 | 0 | +1.53(+6.34%) | |
| Feb 13, 2019 | 24.12 | 24.12 | 24.12 | 0 | +0.47(+1.99%) | |
| Feb 11, 2019 | 23.65 | 23.65 | 23.65 | 0 | -0.43(-1.79%) | |
| Feb 07, 2019 | 24.08 | 24.08 | 24.08 | 0 | -0.57(-2.30%) | |
| Feb 05, 2019 | 24.65 | 24.65 | 24.65 | 0 | -1.20(-4.66%) | |
| Feb 04, 2019 | 25.85 | 25.85 | 25.85 | 5 | +0.00(+0.00%) | |
| Feb 01, 2019 | 25.85 | 25.85 | 25.85 | 40 | +0.00(+0.00%) | |
| Jan 31, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 12,100 | +0.93(+3.73%) |
| Jan 30, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 15,200 | -0.18(-0.72%) |
| Jan 29, 2019 | 25.09 | 25.10 | 25.09 | 25.10 | 300 | +0.10(+0.40%) |
| Jan 28, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | -0.45(-1.77%) |
| Jan 24, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.79(+3.20%) | |
| Jan 22, 2019 | 24.66 | 24.66 | 24.66 | 0 | -0.82(-3.22%) | |
| Jan 18, 2019 | 24.71 | 25.48 | 24.71 | 25.48 | 800 | +0.69(+2.80%) |
| Jan 17, 2019 | 24.79 | 24.79 | 24.79 | 0 | +1.38(+5.88%) | |
| Jan 16, 2019 | 23.41 | 23.41 | 23.41 | 7 | +0.00(+0.00%) | |
| Jan 11, 2019 | 23.41 | 23.41 | 23.41 | 0 | -0.05(-0.21%) | |
| Jan 10, 2019 | 23.46 | 23.46 | 23.46 | 14,045 | +0.00(+0.00%) | |
| Jan 09, 2019 | 23.46 | 23.46 | 23.46 | 11,880 | +0.00(+0.00%) | |
| Jan 08, 2019 | 23.46 | 23.46 | 23.46 | 70 | +0.00(+0.00%) | |
| Jan 07, 2019 | 22.95 | 23.46 | 22.95 | 23.46 | 27,200 | +2.21(+10.40%) |
| Jan 04, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | +0.18(+0.85%) |
| Dec 31, 2018 | 21.07 | 21.07 | 21.07 | 0 | -1.21(-5.43%) | |
| Dec 28, 2018 | 22.28 | 22.28 | 22.28 | 39 | +0.00(+0.00%) | |
| Dec 24, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.45(-1.98%) | |
| Dec 12, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.19(+0.84%) | |
| Dec 10, 2018 | 22.54 | 22.54 | 22.54 | 0 | -2.73(-10.80%) | |
| Dec 04, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.27(+1.08%) | |
| Nov 30, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 25.00 | 25.00 | 25.00 | 11,800 | +0.00(+0.00%) | |
| Nov 28, 2018 | 25.00 | 25.00 | 25.00 | 10,000 | +0.00(+0.00%) | |
| Nov 21, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.26(-1.03%) | |
| Nov 20, 2018 | 25.21 | 25.26 | 25.21 | 25.26 | 24,000 | -1.45(-5.43%) |
| Nov 15, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | -0.15(-0.56%) |
| Nov 12, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 26.91 | 26.91 | 26.86 | 26.86 | 43,500 | -1.37(-4.86%) |
| Nov 07, 2018 | 28.23 | 28.23 | 28.23 | 0 | +3.62(+14.69%) | |
| Nov 05, 2018 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 24.66 | 24.66 | 24.61 | 24.61 | 21,800 | -0.03(-0.10%) |
| Oct 29, 2018 | 24.66 | 24.66 | 24.58 | 24.64 | 300 | -1.36(-5.23%) |
| Oct 26, 2018 | 26.00 | 26.00 | 26.00 | 75 | +0.00(+0.00%) | |
| Oct 25, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 26.00 | 26.00 | 26.00 | 3 | +0.00(+0.00%) | |
| Oct 23, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 6,200 | -1.46(-5.33%) |
| Oct 19, 2018 | 27.46 | 27.46 | 27.46 | 0 | -1.25(-4.37%) | |
| Oct 16, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.05(+0.16%) | |
| Oct 15, 2018 | 28.67 | 28.67 | 28.67 | 10 | +0.00(+0.00%) | |
| Oct 12, 2018 | 28.67 | 28.67 | 28.67 | 700 | +0.00(+0.00%) | |
| Oct 11, 2018 | 28.67 | 28.67 | 28.67 | 81,000 | -1.28(-4.26%) | |
| Oct 09, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.02(-0.07%) | |
| Oct 05, 2018 | 29.97 | 29.97 | 29.97 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.