Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 24.74 | 25.76 | 24.74 | 25.76 | 13,212 | +1.82(+7.58%) |
| Jan 27, 2022 | 23.94 | 0 | -0.31(-1.26%) | |||
| Jan 26, 2022 | 24.25 | 24.25 | 24.23 | 24.25 | 496 | -1.61(-6.23%) |
| Jan 20, 2022 | 25.86 | 0 | -0.28(-1.07%) | |||
| Jan 14, 2022 | 26.14 | 3 | +0.82(+3.23%) | |||
| Jan 12, 2022 | 25.32 | 0 | +0.12(+0.49%) | |||
| Jan 06, 2022 | 25.20 | 25.20 | 25.20 | 10 | -0.14(-0.55%) | |
| Jan 05, 2022 | 24.24 | 25.34 | 24.24 | 25.34 | 36,813 | +1.75(+7.42%) |
| Jan 04, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.81(+3.56%) |
| Dec 31, 2021 | 22.78 | 22.78 | 22.78 | 114 | -1.25(-5.20%) | |
| Dec 29, 2021 | 24.03 | 24.03 | 24.03 | 0 | +0.53(+2.26%) | |
| Dec 28, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 | -0.65(-2.69%) |
| Dec 23, 2021 | 24.15 | 24.15 | 24.15 | 45 | +0.43(+1.82%) | |
| Dec 22, 2021 | 23.72 | 23.72 | 23.72 | 23.72 | 455 | +0.92(+4.03%) |
| Dec 20, 2021 | 22.80 | 22.80 | 22.80 | 110 | -0.25(-1.08%) | |
| Dec 15, 2021 | 23.05 | 23.05 | 23.05 | 0 | -0.04(-0.19%) | |
| Dec 14, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 100 | -0.41(-1.72%) |
| Dec 10, 2021 | 23.50 | 23.50 | 23.50 | 1 | -0.50(-2.08%) | |
| Dec 06, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) | |
| Dec 03, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 115 | +0.52(+2.26%) |
| Dec 01, 2021 | 22.98 | 22.98 | 22.98 | 50 | +0.24(+1.06%) | |
| Nov 30, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 130 | -0.05(-0.22%) |
| Nov 29, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | -1.19(-4.96%) |
| Nov 26, 2021 | 23.98 | 24.45 | 23.98 | 23.98 | 1,150 | -1.00(-4.00%) |
| Nov 24, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 210 | -1.05(-4.03%) |
| Nov 22, 2021 | 26.03 | 26.03 | 26.03 | 20 | +0.58(+2.28%) | |
| Nov 19, 2021 | 25.30 | 25.50 | 25.30 | 25.45 | 1,388 | -0.75(-2.86%) |
| Nov 18, 2021 | 25.32 | 26.33 | 25.32 | 26.20 | 2,100 | +0.27(+1.04%) |
| Nov 17, 2021 | 25.93 | 25.93 | 25.93 | 25.93 | 122 | +0.01(+0.03%) |
| Nov 16, 2021 | 25.92 | 25.92 | 25.92 | 25.92 | 338 | -0.84(-3.15%) |
| Nov 15, 2021 | 26.49 | 27.06 | 26.49 | 26.77 | 390 | -0.05(-0.18%) |
| Nov 12, 2021 | 27.59 | 27.59 | 26.81 | 26.81 | 488 | -0.90(-3.24%) |
| Nov 09, 2021 | 27.71 | 27.71 | 27.71 | 27.71 | 36,615 | +0.91(+3.40%) |
| Nov 03, 2021 | 26.80 | 26.80 | 26.80 | 49 | +0.36(+1.36%) | |
| Oct 29, 2021 | 26.44 | 26.44 | 26.44 | 0 | +0.10(+0.38%) | |
| Oct 28, 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 230 | +0.34(+1.31%) |
| Oct 27, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 35,300 | +0.81(+3.22%) |
| Oct 25, 2021 | 25.19 | 25.19 | 25.19 | 22 | -0.21(-0.83%) | |
| Oct 22, 2021 | 25.44 | 25.44 | 25.40 | 25.40 | 845 | +0.61(+2.48%) |
| Oct 20, 2021 | 24.79 | 24.79 | 24.79 | 25 | -0.07(-0.26%) | |
| Oct 18, 2021 | 24.85 | 24.85 | 24.85 | 4,620 | +0.64(+2.64%) | |
| Oct 15, 2021 | 24.21 | 24.21 | 24.21 | 24.21 | 190 | +0.56(+2.37%) |
| Oct 14, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 152 | +0.13(+0.55%) |
| Oct 13, 2021 | 23.52 | 23.52 | 23.52 | 23.52 | 225 | -0.31(-1.30%) |
| Oct 11, 2021 | 23.83 | 23.83 | 23.83 | 9 | -0.43(-1.77%) | |
| Oct 08, 2021 | 24.28 | 24.28 | 24.26 | 24.26 | 204 | +0.46(+1.93%) |
| Oct 06, 2021 | 23.80 | 23.80 | 23.80 | 0 | +0.35(+1.49%) | |
| Oct 05, 2021 | 23.46 | 23.46 | 23.45 | 23.45 | 1,100 | +0.19(+0.82%) |
| Oct 04, 2021 | 23.26 | 23.26 | 23.26 | 23.26 | 301 | -0.57(-2.41%) |
| Oct 01, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 200 | -0.06(-0.27%) |
| Sep 30, 2021 | 24.25 | 24.57 | 23.90 | 23.90 | 637 | -0.82(-3.32%) |
| Sep 29, 2021 | 24.72 | 24.72 | 24.72 | 24.72 | 7,780 | -0.12(-0.48%) |
| Sep 27, 2021 | 24.84 | 24.84 | 24.84 | 0 | -0.04(-0.16%) | |
| Sep 23, 2021 | 24.88 | 24.88 | 24.88 | 0 | +0.16(+0.67%) | |
| Sep 22, 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 111 | -0.54(-2.12%) |
| Sep 21, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 105 | +0.01(+0.04%) |
| Sep 16, 2021 | 25.24 | 25.24 | 25.24 | 25 | -0.21(-0.82%) | |
| Sep 15, 2021 | 25.75 | 25.75 | 25.45 | 25.45 | 601 | -0.06(-0.24%) |
| Sep 13, 2021 | 25.51 | 25.51 | 25.51 | 68 | +0.51(+2.04%) | |
| Sep 10, 2021 | 26.00 | 26.00 | 25.00 | 25.00 | 1,300 | -0.90(-3.47%) |
| Sep 09, 2021 | 25.92 | 26.32 | 25.80 | 25.90 | 101,748 | -0.98(-3.65%) |
| Sep 08, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 323 | +0.39(+1.47%) |
| Sep 07, 2021 | 26.29 | 26.49 | 26.29 | 26.49 | 1,210 | +0.76(+2.97%) |
| Sep 03, 2021 | 26.00 | 26.10 | 25.69 | 25.73 | 2,169 | +0.23(+0.88%) |
| Sep 02, 2021 | 25.91 | 25.95 | 25.00 | 25.50 | 1,885 | -0.40(-1.54%) |
| Sep 01, 2021 | 26.00 | 26.00 | 25.45 | 25.90 | 15,496 | +1.44(+5.89%) |
| Aug 31, 2021 | 24.40 | 24.93 | 24.40 | 24.46 | 8,252 | +0.42(+1.74%) |
| Aug 23, 2021 | 24.04 | 24.04 | 24.04 | 0 | -1.17(-4.63%) | |
| Aug 16, 2021 | 25.21 | 25.21 | 25.21 | 0 | -0.82(-3.15%) | |
| Aug 12, 2021 | 26.03 | 26.03 | 26.03 | 0 | -0.03(-0.12%) | |
| Aug 11, 2021 | 24.75 | 26.07 | 24.75 | 26.06 | 1,800 | +0.56(+2.20%) |
| Aug 09, 2021 | 25.50 | 25.50 | 25.50 | 78 | +0.19(+0.75%) | |
| Aug 06, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 2,100 | -0.09(-0.35%) |
| Aug 02, 2021 | 25.40 | 25.40 | 25.40 | 2 | +0.10(+0.40%) | |
| Jul 30, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 178 | -0.34(-1.35%) |
| Jul 28, 2021 | 25.64 | 25.64 | 25.64 | 6 | +1.19(+4.87%) | |
| Jul 21, 2021 | 24.45 | 24.45 | 24.45 | 0 | -0.22(-0.87%) | |
| Jul 19, 2021 | 24.67 | 24.67 | 24.67 | 0 | -0.01(-0.03%) | |
| Jul 14, 2021 | 24.68 | 24.68 | 24.68 | 0 | +1.70(+7.40%) | |
| Jul 09, 2021 | 22.98 | 22.98 | 22.98 | 40 | -1.42(-5.83%) | |
| Jul 08, 2021 | 24.08 | 24.40 | 24.08 | 24.40 | 205 | -0.88(-3.48%) |
| Jul 07, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.05(+0.18%) |
| Jul 02, 2021 | 25.23 | 25.23 | 25.23 | 0 | -0.27(-1.04%) | |
| Jun 24, 2021 | 25.50 | 25.50 | 25.50 | 58 | -0.78(-2.97%) | |
| Jun 21, 2021 | 26.28 | 26.28 | 26.28 | 0 | -1.02(-3.74%) | |
| Jun 16, 2021 | 27.30 | 27.30 | 27.30 | 44,730 | -0.92(-3.26%) | |
| Jun 15, 2021 | 28.22 | 28.22 | 28.22 | 28.22 | 100 | +1.23(+4.56%) |
| Jun 14, 2021 | 26.99 | 26.99 | 26.99 | 26.99 | 200 | -1.04(-3.71%) |
| Jun 11, 2021 | 28.00 | 28.03 | 27.98 | 28.03 | 3,150 | -0.56(-1.95%) |
| Jun 10, 2021 | 28.50 | 28.82 | 28.50 | 28.59 | 26,000 | +0.04(+0.15%) |
| Jun 09, 2021 | 28.50 | 28.55 | 28.50 | 28.55 | 20,062 | -1.01(-3.43%) |
| Jun 04, 2021 | 29.56 | 29.56 | 29.56 | 0 | +0.03(+0.10%) | |
| Jun 03, 2021 | 29.57 | 29.57 | 29.53 | 29.53 | 2,020 | +0.26(+0.87%) |
| May 20, 2021 | 29.27 | 29.27 | 29.27 | 1 | -1.11(-3.64%) | |
| May 14, 2021 | 30.38 | 30.38 | 30.38 | 10 | +1.67(+5.82%) | |
| May 11, 2021 | 28.71 | 28.71 | 28.71 | 5,700 | -2.21(-7.15%) | |
| May 06, 2021 | 30.92 | 30.92 | 30.92 | 3 | +1.75(+6.00%) | |
| May 05, 2021 | 29.17 | 29.17 | 29.17 | 29.17 | 200 | +0.00(+0.00%) |
| May 04, 2021 | 28.85 | 29.17 | 28.85 | 29.17 | 645 | -0.09(-0.32%) |
| Apr 30, 2021 | 29.27 | 29.27 | 29.27 | 0 | +0.00(+0.00%) | |
| Apr 27, 2021 | 29.27 | 29.27 | 29.27 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 29.27 | 29.27 | 29.27 | 31 | +0.00(+0.00%) | |
| Apr 21, 2021 | 29.27 | 29.27 | 29.27 | 0 | -0.77(-2.58%) | |
| Apr 20, 2021 | 30.33 | 30.33 | 29.26 | 30.04 | 7,600 | -1.34(-4.27%) |
| Apr 19, 2021 | 31.38 | 31.38 | 31.38 | 13 | +0.00(+0.00%) | |
| Apr 16, 2021 | 31.38 | 31.38 | 31.38 | 31.38 | 200 | +0.02(+0.08%) |
| Apr 15, 2021 | 31.36 | 31.36 | 31.36 | 31.36 | 145 | +0.23(+0.76%) |
| Apr 14, 2021 | 31.12 | 31.12 | 31.12 | 31.12 | 676 | +1.02(+3.39%) |
| Apr 13, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 200 | +0.13(+0.43%) |
| Apr 12, 2021 | 29.97 | 29.97 | 29.97 | 29.97 | 283 | -1.14(-3.65%) |
| Apr 09, 2021 | 31.11 | 31.11 | 31.11 | 48 | +0.00(+0.00%) | |
| Apr 08, 2021 | 31.11 | 31.11 | 31.11 | 2 | +0.00(+0.00%) | |
| Apr 07, 2021 | 31.11 | 31.11 | 31.11 | 31.11 | 162 | -0.70(-2.19%) |
| Apr 06, 2021 | 31.80 | 31.80 | 31.80 | 9 | +0.00(+0.00%) | |
| Apr 05, 2021 | 31.43 | 31.80 | 31.38 | 31.80 | 5,405 | +0.55(+1.76%) |
| Apr 01, 2021 | 32.00 | 32.00 | 30.83 | 31.25 | 2,300 | +0.09(+0.29%) |
| Mar 31, 2021 | 31.36 | 31.36 | 31.16 | 31.16 | 1,960 | +0.54(+1.76%) |
| Mar 29, 2021 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 200 | +0.00(+0.00%) |
| Mar 25, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 151 | +0.98(+3.30%) |
| Mar 24, 2021 | 29.64 | 29.64 | 29.64 | 29.64 | 150 | -0.91(-2.98%) |
| Mar 23, 2021 | 30.61 | 30.61 | 30.55 | 30.55 | 275 | -0.56(-1.79%) |
| Mar 22, 2021 | 31.60 | 31.60 | 31.11 | 246 | -0.49(-1.56%) | |
| Mar 19, 2021 | 32.50 | 32.50 | 31.60 | 31,049 | -0.90(-2.77%) | |
| Mar 18, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 592 | +0.93(+2.94%) |
| Mar 17, 2021 | 32.00 | 32.00 | 31.57 | 300 | -0.43(-1.34%) | |
| Mar 16, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 323 | +0.18(+0.57%) |
| Mar 15, 2021 | 32.71 | 32.93 | 31.78 | 31.82 | 4,811 | +0.71(+2.28%) |
| Mar 12, 2021 | 31.11 | 31.11 | 31.11 | 5 | +0.00(+0.00%) | |
| Mar 11, 2021 | 31.38 | 31.38 | 31.11 | 31.11 | 3,000 | -0.01(-0.03%) |
| Mar 10, 2021 | 31.12 | 31.12 | 31.12 | 31.12 | 150 | +0.84(+2.77%) |
| Mar 09, 2021 | 30.28 | 30.28 | 30.28 | 13 | +0.00(+0.00%) | |
| Mar 05, 2021 | 30.28 | 30.28 | 30.28 | 0 | +0.00(+0.00%) | |
| Mar 04, 2021 | 30.28 | 30.28 | 30.28 | 1 | +0.00(+0.00%) | |
| Mar 01, 2021 | 30.28 | 30.28 | 30.28 | 0 | -0.27(-0.88%) | |
| Feb 26, 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 200 | -0.11(-0.38%) |
| Feb 24, 2021 | 30.66 | 30.66 | 30.66 | 0 | -0.39(-1.27%) | |
| Feb 23, 2021 | 31.06 | 31.06 | 31.06 | 78 | +0.00(+0.00%) | |
| Feb 22, 2021 | 31.06 | 31.06 | 31.06 | 31.06 | 2,206 | -0.02(-0.06%) |
| Feb 19, 2021 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.42(+1.37%) |
| Feb 18, 2021 | 30.66 | 30.67 | 30.66 | 30.66 | 1,247 | -0.01(-0.03%) |
| Feb 17, 2021 | 30.57 | 30.67 | 30.57 | 30.67 | 493 | -0.65(-2.08%) |
| Feb 16, 2021 | 30.83 | 31.32 | 30.83 | 31.32 | 8,641 | +0.70(+2.29%) |
| Feb 12, 2021 | 29.50 | 30.62 | 29.50 | 30.62 | 200 | +1.33(+4.54%) |
| Feb 11, 2021 | 29.29 | 29.29 | 29.29 | 60 | +0.00(+0.00%) | |
| Feb 10, 2021 | 29.29 | 29.29 | 29.29 | 50 | +0.00(+0.00%) | |
| Feb 08, 2021 | 29.29 | 29.29 | 29.29 | 0 | +0.65(+2.27%) | |
| Feb 05, 2021 | 28.64 | 28.64 | 28.64 | 201 | +0.00(+0.00%) | |
| Feb 04, 2021 | 28.64 | 28.64 | 28.64 | 4 | +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.