Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 14.65 | 14.65 | 14.65 | 0 | +0.65(+4.64%) | |
| May 26, 2009 | 14.00 | 14.00 | 14.00 | 3,100 | +0.00(+0.00%) | |
| May 19, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.35(+2.59%) |
| May 14, 2009 | 13.65 | 13.65 | 13.65 | 0 | -0.55(-3.90%) | |
| May 11, 2009 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +1.55(+12.25%) |
| Apr 19, 2009 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
| Apr 17, 2009 | 12.95 | 12.95 | 12.65 | 12.65 | 500 | -0.03(-0.25%) |
| Apr 16, 2009 | 12.68 | 12.68 | 12.68 | 12.68 | 400 | +0.63(+5.24%) |
| Apr 02, 2009 | 12.05 | 12.05 | 12.05 | 0 | +1.30(+12.09%) | |
| Mar 13, 2009 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Mar 12, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 125 | +1.05(+10.82%) |
| Mar 03, 2009 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Mar 02, 2009 | 9.700 | 9.700 | 9.700 | 9.700 | 3,000 | -0.30(-3.00%) |
| Feb 27, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 4,200 | -1.00(-9.09%) |
| Feb 12, 2009 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 11, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 700 | -2.35(-17.60%) |
| Jan 07, 2009 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) | |
| Jan 06, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 2,334 | +0.50(+3.89%) |
| Jan 05, 2009 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
| Jan 02, 2009 | 12.85 | 12.85 | 12.85 | 12.85 | 175 | +0.55(+4.47%) |
| Dec 31, 2008 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 1,000 | +0.10(+0.82%) |
| Dec 29, 2008 | 12.02 | 12.20 | 12.02 | 12.20 | 4,000 | +0.20(+1.67%) |
| Dec 23, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -1.05(-8.05%) |
| Dec 12, 2008 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
| Dec 11, 2008 | 12.65 | 13.05 | 12.65 | 13.05 | 1,500 | +0.55(+4.40%) |
| Dec 02, 2008 | 12.50 | 12.50 | 12.50 | 1,600 | +0.00(+0.00%) | |
| Dec 01, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 16,200 | +1.70(+15.74%) |
| Nov 25, 2008 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | -0.20(-1.82%) |
| Oct 22, 2008 | 11.00 | 11.00 | 11.00 | 2,600 | +0.00(+0.00%) | |
| Oct 21, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 270 | +0.00(+0.00%) |
| Oct 20, 2008 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Oct 17, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 | -1.50(-12.00%) |
| Oct 16, 2008 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +1.15(+10.13%) |
| Oct 10, 2008 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
| Oct 09, 2008 | 11.35 | 11.35 | 11.35 | 11.35 | 4,000 | +0.60(+5.58%) |
| Oct 08, 2008 | 10.75 | 10.75 | 10.75 | 10.75 | 4,077 | -4.75(-30.65%) |
| Sep 30, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
| Sep 29, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 1,100 | -1.55(-9.09%) |
| Sep 16, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
| Sep 15, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 500 | -0.20(-1.16%) |
| Sep 11, 2008 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
| Sep 10, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.50(-2.82%) |
| Sep 09, 2008 | 17.75 | 18.00 | 17.75 | 17.75 | 600 | -1.25(-6.58%) |
| Sep 04, 2008 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Sep 03, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 53,200 | -1.69(-8.17%) |
| Sep 02, 2008 | 20.69 | 20.69 | 20.69 | 20.69 | 300 | -0.53(-2.47%) |
| Aug 15, 2008 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) | |
| Aug 14, 2008 | 21.22 | 21.22 | 21.22 | 21.22 | 500 | -0.08(-0.39%) |
| Aug 13, 2008 | 21.30 | 21.30 | 21.30 | 21.30 | 400 | -1.20(-5.33%) |
| Aug 12, 2008 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.65(+2.97%) |
| Aug 08, 2008 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | +0.35(+1.63%) |
| Aug 06, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | +0.00(+0.00%) |
| Aug 05, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 397 | -5.75(-21.10%) |
| Aug 04, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.35(-1.27%) |
| Jul 25, 2008 | 27.60 | 28.05 | 27.60 | 27.60 | 700 | +0.60(+2.22%) |
| Jul 24, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 27,000 | +0.00(+0.00%) |
| Jul 22, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 | +1.85(+7.36%) |
| Jul 21, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 120 | +0.10(+0.40%) |
| Jul 14, 2008 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 25.05 | 25.05 | 24.90 | 25.05 | 2,100 | -0.25(-0.99%) |
| Jul 10, 2008 | 25.30 | 25.70 | 25.30 | 25.30 | 1,700 | -0.85(-3.25%) |
| Jul 09, 2008 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 26.15 | 26.15 | 26.15 | 26.15 | 41,400 | -1.25(-4.56%) |
| Jul 04, 2008 | 27.40 | 27.40 | 27.40 | 27.40 | 3,384 | +0.00(+0.00%) |
| Jul 03, 2008 | 27.40 | 27.40 | 27.40 | 27.40 | 3,384 | +0.00(+0.00%) |
| Jul 02, 2008 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 27.40 | 27.40 | 27.40 | 27.40 | 904 | -0.70(-2.49%) |
| Jun 30, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 600 | +0.00(+0.00%) |
| Jun 27, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 600 | +0.00(+0.00%) |
| Jun 26, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 3,828 | -1.65(-5.55%) |
| Jun 25, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
| Jun 24, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 1,546 | -0.05(-0.17%) |
| Jun 23, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) |
| Jun 20, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 1,572 | +0.00(+0.00%) |
| Jun 19, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 300 | -0.25(-0.83%) |
| Jun 18, 2008 | 30.05 | 30.05 | 30.05 | 30.05 | 1,507 | +0.30(+1.01%) |
| Jun 17, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.60(+2.06%) |
| Jun 16, 2008 | 29.15 | 29.15 | 29.15 | 29.15 | 1,972 | +0.00(+0.00%) |
| Jun 13, 2008 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
| Jun 12, 2008 | 29.15 | 29.15 | 29.15 | 29.15 | 672 | +0.00(+0.00%) |
| Jun 11, 2008 | 29.15 | 29.30 | 29.15 | 29.15 | 875 | -0.75(-2.51%) |
| Jun 10, 2008 | 29.90 | 29.90 | 29.25 | 29.90 | 1,241 | -1.35(-4.32%) |
| Jun 09, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
| Jun 06, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 300 | -1.25(-3.85%) |
| Jun 05, 2008 | 32.50 | 32.50 | 31.85 | 32.50 | 989 | +0.90(+2.85%) |
| Jun 04, 2008 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 31.60 | 31.60 | 31.60 | 31.60 | 10,200 | +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.