Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 28.30 | 46,625 | +1.50(+5.60%) | |||
| Jan 29, 2024 | 26.80 | 72 | +0.20(+0.75%) | |||
| Jan 26, 2024 | 26.93 | 26.93 | 26.59 | 26.60 | 1,602 | -0.20(-0.75%) |
| Jan 23, 2024 | 26.80 | 0 | -0.35(-1.29%) | |||
| Jan 22, 2024 | 27.61 | 27.61 | 27.15 | 27.15 | 27,762 | +0.30(+1.12%) |
| Jan 19, 2024 | 27.37 | 27.37 | 26.59 | 26.85 | 5,514 | +0.15(+0.56%) |
| Jan 18, 2024 | 27.05 | 27.34 | 25.58 | 26.70 | 2,011 | +0.30(+1.14%) |
| Jan 17, 2024 | 25.96 | 26.40 | 25.96 | 26.40 | 397 | -0.05(-0.19%) |
| Jan 16, 2024 | 25.67 | 26.85 | 25.67 | 26.45 | 16,595 | -0.20(-0.75%) |
| Jan 12, 2024 | 27.43 | 27.43 | 26.65 | 26.65 | 21,866 | -0.15(-0.56%) |
| Jan 11, 2024 | 27.38 | 27.38 | 26.80 | 26.80 | 7,538 | +0.15(+0.56%) |
| Jan 08, 2024 | 26.65 | 36,000 | +0.25(+0.95%) | |||
| Jan 05, 2024 | 26.97 | 26.97 | 25.99 | 26.40 | 1,130 | -0.02(-0.08%) |
| Jan 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 20,687 | +0.77(+3.00%) |
| Jan 03, 2024 | 26.38 | 26.38 | 25.65 | 25.65 | 950 | -0.25(-0.97%) |
| Jan 02, 2024 | 26.44 | 26.44 | 25.90 | 25.90 | 7,353 | -0.20(-0.77%) |
| Dec 29, 2023 | 25.27 | 26.79 | 25.27 | 26.10 | 3,326 | +0.00(+0.00%) |
| Dec 28, 2023 | 26.90 | 26.91 | 25.86 | 26.10 | 5,514 | -0.33(-1.25%) |
| Dec 27, 2023 | 27.03 | 27.03 | 26.05 | 26.43 | 18,905 | -0.07(-0.26%) |
| Dec 26, 2023 | 26.96 | 26.96 | 26.50 | 26.50 | 7,804 | +0.50(+1.92%) |
| Dec 21, 2023 | 26.00 | 198 | +0.25(+0.97%) | |||
| Dec 20, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 2,430 | +0.45(+1.78%) |
| Dec 19, 2023 | 24.38 | 25.39 | 24.38 | 25.30 | 3,708 | +0.15(+0.60%) |
| Dec 18, 2023 | 24.70 | 25.15 | 24.70 | 25.15 | 505 | -0.15(-0.59%) |
| Dec 15, 2023 | 26.23 | 26.23 | 25.15 | 25.30 | 34,989 | +0.55(+2.22%) |
| Dec 14, 2023 | 24.52 | 25.60 | 24.52 | 24.75 | 73,142 | -0.55(-2.17%) |
| Dec 13, 2023 | 25.30 | 25.30 | 24.45 | 25.30 | 6,487 | +0.60(+2.43%) |
| Dec 12, 2023 | 25.39 | 25.39 | 24.15 | 24.70 | 2,784 | -0.20(-0.80%) |
| Dec 11, 2023 | 24.26 | 25.40 | 24.16 | 24.90 | 33,302 | +0.30(+1.22%) |
| Dec 08, 2023 | 24.59 | 25.19 | 24.26 | 24.60 | 7,890 | -0.70(-2.77%) |
| Dec 07, 2023 | 24.91 | 25.85 | 24.91 | 25.30 | 5,072 | +0.20(+0.80%) |
| Dec 06, 2023 | 24.83 | 25.70 | 24.83 | 25.10 | 5,089 | -0.20(-0.79%) |
| Dec 05, 2023 | 25.30 | 25.30 | 24.84 | 25.30 | 427 | -0.20(-0.78%) |
| Dec 04, 2023 | 26.32 | 26.32 | 25.29 | 25.50 | 26,719 | -0.10(-0.39%) |
| Dec 01, 2023 | 26.02 | 26.02 | 25.16 | 25.60 | 2,202 | +0.05(+0.20%) |
| Nov 30, 2023 | 25.73 | 25.73 | 24.89 | 25.55 | 4,446 | +0.05(+0.20%) |
| Nov 28, 2023 | 25.50 | 30,077 | -0.15(-0.58%) | |||
| Nov 27, 2023 | 25.03 | 26.09 | 25.03 | 25.65 | 8,243 | -0.25(-0.97%) |
| Nov 24, 2023 | 25.27 | 25.90 | 25.27 | 25.90 | 1,444 | -0.10(-0.38%) |
| Nov 22, 2023 | 25.52 | 26.25 | 25.52 | 26.00 | 2,369 | +0.57(+2.22%) |
| Nov 21, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 209 | -0.50(-1.95%) |
| Nov 17, 2023 | 25.94 | 249 | +1.28(+5.19%) | |||
| Nov 16, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 15,590 | -0.04(-0.16%) |
| Nov 14, 2023 | 24.70 | 184 | +0.26(+1.06%) | |||
| Nov 13, 2023 | 24.31 | 24.88 | 23.76 | 24.44 | 9,279 | +0.39(+1.62%) |
| Nov 10, 2023 | 24.05 | 24.55 | 23.51 | 24.05 | 1,274 | +0.67(+2.87%) |
| Nov 09, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 216 | +0.43(+1.87%) |
| Nov 08, 2023 | 23.19 | 23.19 | 22.95 | 22.95 | 26,069 | -0.85(-3.57%) |
| Nov 07, 2023 | 23.62 | 23.80 | 23.62 | 23.80 | 859 | -0.30(-1.26%) |
| Nov 06, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 2,456 | -0.07(-0.27%) |
| Nov 03, 2023 | 23.39 | 24.41 | 23.39 | 24.17 | 14,865 | +0.81(+3.48%) |
| Nov 02, 2023 | 23.22 | 23.65 | 23.22 | 23.36 | 19,191 | +0.21(+0.90%) |
| Nov 01, 2023 | 22.55 | 23.70 | 22.55 | 23.15 | 3,758 | +0.40(+1.76%) |
| Oct 31, 2023 | 22.75 | 22.75 | 22.72 | 22.75 | 1,203 | -0.15(-0.66%) |
| Oct 30, 2023 | 22.52 | 22.90 | 22.52 | 22.90 | 4,214 | -1.40(-5.76%) |
| Oct 27, 2023 | 24.96 | 24.96 | 24.30 | 24.30 | 623 | +0.00(+0.00%) |
| Oct 26, 2023 | 24.47 | 24.47 | 24.30 | 24.30 | 914 | -0.35(-1.42%) |
| Oct 25, 2023 | 24.45 | 24.65 | 24.42 | 24.65 | 4,859 | +0.05(+0.20%) |
| Oct 24, 2023 | 24.60 | 24.60 | 23.97 | 24.60 | 725 | -0.01(-0.04%) |
| Oct 20, 2023 | 24.61 | 197 | -0.20(-0.81%) | |||
| Oct 19, 2023 | 24.89 | 24.89 | 24.81 | 24.81 | 6,489 | -0.78(-3.03%) |
| Oct 17, 2023 | 25.59 | 1,357 | -0.32(-1.25%) | |||
| Oct 16, 2023 | 26.47 | 26.47 | 25.85 | 25.91 | 25,251 | -0.17(-0.65%) |
| Oct 13, 2023 | 25.36 | 26.08 | 25.36 | 26.08 | 1,727 | +0.33(+1.28%) |
| Oct 12, 2023 | 26.11 | 26.11 | 25.75 | 25.75 | 258,492 | +0.25(+0.98%) |
| Oct 11, 2023 | 25.50 | 25.50 | 25.15 | 25.50 | 28,538 | -0.60(-2.30%) |
| Oct 10, 2023 | 26.48 | 26.48 | 25.20 | 26.10 | 1,192 | +0.50(+1.95%) |
| Oct 09, 2023 | 25.84 | 25.84 | 25.60 | 25.60 | 808 | +0.10(+0.39%) |
| Oct 06, 2023 | 25.17 | 25.59 | 25.17 | 25.50 | 1,519 | +0.30(+1.19%) |
| Oct 05, 2023 | 25.69 | 25.69 | 25.20 | 25.20 | 565 | -0.70(-2.70%) |
| Oct 03, 2023 | 25.90 | 6,862 | -2.10(-7.50%) | |||
| Sep 28, 2023 | 28.00 | 24 | -0.45(-1.58%) | |||
| Sep 27, 2023 | 28.86 | 28.86 | 28.45 | 28.45 | 408 | -0.19(-0.65%) |
| Sep 26, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 384 | -0.56(-1.93%) |
| Sep 25, 2023 | 28.48 | 29.20 | 28.48 | 29.20 | 1,005 | -0.40(-1.35%) |
| Sep 21, 2023 | 29.60 | 61 | -0.66(-2.18%) | |||
| Sep 20, 2023 | 29.87 | 30.26 | 29.87 | 30.26 | 16,224 | +0.39(+1.31%) |
| Sep 15, 2023 | 29.87 | 15,100 | -0.13(-0.43%) | |||
| Sep 14, 2023 | 29.26 | 30.00 | 29.26 | 30.00 | 601 | +0.40(+1.35%) |
| Sep 13, 2023 | 30.25 | 30.25 | 29.16 | 29.60 | 171,252 | -0.17(-0.57%) |
| Sep 12, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 240 | +0.53(+1.81%) |
| Sep 11, 2023 | 30.31 | 30.31 | 29.24 | 29.24 | 8,940 | -0.51(-1.71%) |
| Sep 08, 2023 | 28.30 | 29.75 | 28.30 | 29.75 | 1,875 | +0.52(+1.78%) |
| Sep 07, 2023 | 29.23 | 29.23 | 29.00 | 29.23 | 30,936 | +0.15(+0.52%) |
| Sep 06, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 3,748 | -0.17(-0.58%) |
| Sep 05, 2023 | 29.23 | 29.91 | 29.23 | 29.25 | 22,276 | +0.66(+2.31%) |
| Sep 01, 2023 | 29.20 | 29.70 | 28.59 | 28.59 | 1,517 | +0.59(+2.11%) |
| Aug 30, 2023 | 28.00 | 274 | -0.10(-0.36%) | |||
| Aug 29, 2023 | 28.10 | 28.10 | 27.16 | 28.10 | 830 | +0.35(+1.26%) |
| Aug 28, 2023 | 27.08 | 27.75 | 27.08 | 27.75 | 682 | +0.85(+3.16%) |
| Aug 24, 2023 | 26.90 | 0 | +0.05(+0.20%) | |||
| Aug 23, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 367 | -0.25(-0.94%) |
| Aug 22, 2023 | 26.71 | 27.10 | 26.71 | 27.10 | 744 | +0.30(+1.12%) |
| Aug 18, 2023 | 26.80 | 88 | -0.05(-0.19%) | |||
| Aug 17, 2023 | 26.17 | 27.31 | 26.09 | 26.85 | 2,613 | -0.30(-1.10%) |
| Aug 16, 2023 | 27.60 | 27.60 | 27.15 | 27.15 | 460 | -0.36(-1.31%) |
| Aug 15, 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 12,074 | -0.39(-1.40%) |
| Aug 14, 2023 | 27.81 | 28.39 | 27.81 | 27.90 | 1,506 | +0.09(+0.32%) |
| Aug 11, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 158 | -0.29(-1.03%) |
| Aug 09, 2023 | 28.10 | 130 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 28.10 | 20 | +0.30(+1.08%) | |||
| Aug 03, 2023 | 28.40 | 28.40 | 27.80 | 27.80 | 762 | -0.55(-1.94%) |
| Aug 02, 2023 | 28.35 | 29.04 | 28.35 | 28.35 | 5,108 | -0.25(-0.87%) |
| Aug 01, 2023 | 28.87 | 28.87 | 28.60 | 28.60 | 364 | +0.09(+0.32%) |
| Jul 27, 2023 | 28.51 | 378 | +0.11(+0.39%) | |||
| Jul 26, 2023 | 28.79 | 28.88 | 28.13 | 28.40 | 1,408 | +0.60(+2.16%) |
| Jul 25, 2023 | 27.90 | 28.00 | 27.80 | 27.80 | 33,625 | +0.00(+0.00%) |
| Jul 24, 2023 | 27.94 | 27.94 | 27.80 | 27.80 | 1,538 | +0.50(+1.83%) |
| Jul 17, 2023 | 27.30 | 21 | +0.06(+0.24%) | |||
| Jul 14, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 223 | -0.21(-0.78%) |
| Jul 13, 2023 | 27.77 | 27.77 | 27.45 | 27.45 | 1,098 | +1.10(+4.17%) |
| Jul 07, 2023 | 26.35 | 6,010 | +0.20(+0.76%) | |||
| Jul 06, 2023 | 26.24 | 26.58 | 26.15 | 26.15 | 18,543 | -1.08(-3.97%) |
| Jul 03, 2023 | 27.23 | 70 | +0.59(+2.22%) | |||
| Jun 30, 2023 | 26.99 | 26.99 | 26.64 | 26.64 | 442 | -0.16(-0.60%) |
| Jun 29, 2023 | 26.50 | 26.80 | 26.50 | 26.80 | 2,477 | +0.26(+0.98%) |
| Jun 28, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 121 | +0.19(+0.72%) |
| Jun 26, 2023 | 26.35 | 62 | -0.48(-1.79%) | |||
| Jun 22, 2023 | 26.83 | 50 | +0.33(+1.25%) | |||
| Jun 21, 2023 | 26.25 | 26.50 | 26.25 | 26.50 | 110,872 | +0.10(+0.38%) |
| Jun 20, 2023 | 26.30 | 26.56 | 26.30 | 26.40 | 11,448 | -0.76(-2.78%) |
| Jun 16, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 7,123 | -0.73(-2.64%) |
| Jun 15, 2023 | 27.82 | 27.94 | 27.64 | 27.89 | 102,812 | +0.26(+0.94%) |
| Jun 14, 2023 | 27.43 | 27.63 | 27.32 | 27.63 | 1,174 | +1.21(+4.58%) |
| Jun 13, 2023 | 26.32 | 26.42 | 26.32 | 26.42 | 25,854 | +0.55(+2.13%) |
| Jun 12, 2023 | 26.04 | 26.04 | 25.87 | 25.87 | 2,254 | +0.50(+1.97%) |
| Jun 09, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 324 | +0.37(+1.48%) |
| Jun 07, 2023 | 25.00 | 54 | +1.10(+4.60%) | |||
| Jun 01, 2023 | 23.90 | 0 | +0.41(+1.77%) | |||
| May 31, 2023 | 23.18 | 23.48 | 23.18 | 23.48 | 6,015 | -0.91(-3.75%) |
| May 26, 2023 | 24.40 | 93 | +0.18(+0.74%) | |||
| May 25, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 9,066 | -0.29(-1.18%) |
| May 17, 2023 | 24.51 | 14 | +0.28(+1.15%) | |||
| May 16, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 1,540 | -0.37(-1.50%) |
| May 10, 2023 | 24.60 | 91 | -0.25(-1.01%) | |||
| May 09, 2023 | 24.94 | 24.94 | 24.85 | 24.85 | 8,863 | -0.15(-0.60%) |
| May 08, 2023 | 24.85 | 25.00 | 24.34 | 25.00 | 2,739 | -0.20(-0.79%) |
| May 01, 2023 | 25.20 | 9 | +0.18(+0.72%) | |||
| Apr 28, 2023 | 24.75 | 25.02 | 24.75 | 25.02 | 31,250 | +1.11(+4.65%) |
| Apr 26, 2023 | 23.91 | 111,048 | -0.49(-2.02%) | |||
| Apr 24, 2023 | 24.40 | 5,240 | +0.30(+1.26%) | |||
| Apr 12, 2023 | 24.10 | 1 | -0.15(-0.64%) | |||
| Apr 05, 2023 | 24.25 | 40 | -0.61(-2.45%) | |||
| Apr 04, 2023 | 24.88 | 24.88 | 24.86 | 24.86 | 200 | -0.08(-0.32%) |
| Apr 03, 2023 | 24.79 | 25.01 | 24.79 | 24.94 | 1,476 | +0.04(+0.16%) |
| Mar 31, 2023 | 24.78 | 24.95 | 24.78 | 24.90 | 3,801 | +0.46(+1.87%) |
| Mar 30, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 605 | -0.51(-2.03%) |
| Mar 28, 2023 | 24.95 | 46 | +0.35(+1.41%) | |||
| Mar 27, 2023 | 24.83 | 24.83 | 24.60 | 24.60 | 213 | +0.36(+1.50%) |
| Mar 24, 2023 | 24.27 | 24.54 | 24.24 | 24.24 | 3,842 | -0.47(-1.91%) |
| Mar 22, 2023 | 24.71 | 7 | +0.71(+2.97%) | |||
| Mar 20, 2023 | 24.00 | 30 | -0.45(-1.84%) | |||
| Mar 13, 2023 | 24.45 | 0 | -0.27(-1.09%) | |||
| Mar 10, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 606 | -0.82(-3.22%) |
| Mar 08, 2023 | 25.54 | 5 | +0.29(+1.16%) | |||
| Mar 07, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.15(-0.59%) |
| Mar 03, 2023 | 25.40 | 106,161 | +0.92(+3.74%) | |||
| Mar 01, 2023 | 24.48 | 6 | +0.30(+1.26%) | |||
| Feb 24, 2023 | 24.18 | 3 | -0.27(-1.10%) | |||
| Feb 22, 2023 | 24.45 | 4 | -0.03(-0.12%) | |||
| Feb 21, 2023 | 24.42 | 24.48 | 24.42 | 24.48 | 1,113 | +0.04(+0.16%) |
| Feb 17, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 143 | +0.18(+0.74%) |
| Feb 15, 2023 | 24.26 | 0 | -0.14(-0.57%) | |||
| Feb 13, 2023 | 24.40 | 92 | +0.06(+0.25%) | |||
| Feb 10, 2023 | 24.39 | 24.39 | 24.23 | 24.34 | 5,439 | +1.01(+4.33%) |
| Feb 03, 2023 | 23.33 | 88 | -0.47(-1.97%) |
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.