Skip to main content

Komatsu Ltd ADR (OP: KMTUY )

25.86 -0.17 (-0.65%)
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 25.27 26.25 25.27 26.03 125,164 -0.36(-1.36%)
Oct 29, 2024 26.47 26.55 26.15 26.39 145,341 +0.24(+0.92%)
Oct 28, 2024 26.16 26.32 26.11 26.15 104,228 +0.34(+1.32%)
Oct 25, 2024 25.95 26.07 25.70 25.81 132,704 -0.05(-0.20%)
Oct 24, 2024 25.84 25.89 25.71 25.86 101,062 -0.03(-0.11%)
Oct 23, 2024 26.00 26.61 25.02 25.89 108,048 -0.28(-1.07%)
Oct 22, 2024 26.24 26.55 25.88 26.17 65,479 -0.46(-1.73%)
Oct 21, 2024 25.66 26.72 25.66 26.63 114,537 -0.33(-1.22%)
Oct 18, 2024 27.09 27.35 26.90 26.96 173,435 +0.07(+0.26%)
Oct 17, 2024 27.02 27.02 26.82 26.89 144,774 -0.22(-0.81%)
Oct 16, 2024 27.10 27.18 27.02 27.11 112,307 +0.27(+1.01%)
Oct 15, 2024 27.23 27.42 26.77 26.84 165,739 -0.76(-2.75%)
Oct 14, 2024 27.79 27.79 27.46 27.60 85,567 -0.01(-0.04%)
Oct 11, 2024 28.52 28.52 27.45 27.61 67,810 +0.32(+1.19%)
Oct 10, 2024 26.40 27.48 26.40 27.29 107,131 -0.02(-0.05%)
Oct 09, 2024 27.60 27.85 27.05 27.30 91,343 -0.38(-1.37%)
Oct 08, 2024 28.06 28.66 27.56 27.68 137,488 -0.42(-1.49%)
Oct 07, 2024 27.07 28.18 27.07 28.10 106,565 +0.16(+0.57%)
Oct 04, 2024 27.98 27.98 27.34 27.94 60,558 +0.28(+1.01%)
Oct 03, 2024 27.40 27.67 27.40 27.66 37,873 -0.46(-1.64%)
Oct 02, 2024 27.91 28.15 27.88 28.12 95,635 +0.12(+0.43%)
Oct 01, 2024 27.50 28.05 27.50 28.00 52,945 +0.27(+0.97%)
Sep 30, 2024 27.87 27.90 27.65 27.73 73,195 +0.41(+1.50%)
Sep 27, 2024 26.49 28.60 26.49 27.32 69,765 -1.03(-3.63%)
Sep 26, 2024 27.42 28.51 27.42 28.35 71,971 +0.72(+2.61%)
Sep 25, 2024 26.55 27.87 26.55 27.63 80,185 +0.40(+1.47%)
Sep 24, 2024 25.94 27.37 25.94 27.23 125,853 +0.17(+0.63%)
Sep 23, 2024 25.81 27.21 25.81 27.06 86,719 +0.20(+0.74%)
Sep 20, 2024 26.25 27.32 26.25 26.86 116,975 -0.02(-0.07%)
Sep 19, 2024 26.70 27.05 26.62 26.88 132,575 +0.57(+2.17%)
Sep 18, 2024 25.33 27.38 25.33 26.31 232,502 +0.20(+0.77%)
Sep 17, 2024 26.53 26.53 26.00 26.11 99,404 -0.29(-1.10%)
Sep 16, 2024 25.62 27.27 25.62 26.40 296,571 +0.15(+0.57%)
Sep 13, 2024 26.35 26.51 26.14 26.25 261,669 -0.04(-0.15%)
Sep 12, 2024 26.23 26.40 25.68 26.29 283,132 +0.16(+0.61%)
Sep 11, 2024 24.94 26.19 24.94 26.13 272,815 +0.43(+1.67%)
Sep 10, 2024 24.54 26.09 24.54 25.70 438,272 -0.20(-0.77%)
Sep 09, 2024 25.74 26.13 25.74 25.90 322,274 +0.45(+1.77%)
Sep 06, 2024 25.98 26.20 25.40 25.45 800,216 -0.96(-3.62%)
Sep 05, 2024 26.14 26.52 26.10 26.41 343,889 +0.04(+0.13%)
Sep 04, 2024 25.87 26.58 25.25 26.37 104,987 -0.45(-1.68%)
Sep 03, 2024 27.30 27.33 26.76 26.82 86,920 -0.98(-3.53%)
Aug 30, 2024 29.04 29.04 26.86 27.80 96,449 +0.33(+1.20%)
Aug 29, 2024 27.74 27.82 27.47 27.47 57,146 -0.08(-0.29%)
Aug 28, 2024 28.07 28.07 27.44 27.55 55,517 -0.30(-1.08%)
Aug 27, 2024 27.75 28.17 27.75 27.85 83,353 +0.21(+0.76%)
Aug 26, 2024 29.24 29.24 27.53 27.64 91,792 -0.59(-2.09%)
Aug 23, 2024 26.90 28.23 26.90 28.23 98,000 +0.44(+1.58%)
Aug 22, 2024 29.15 29.15 27.79 27.79 71,540 -0.62(-2.18%)
Aug 21, 2024 28.34 28.53 28.18 28.41 164,029 +0.24(+0.85%)
Aug 20, 2024 28.02 28.39 28.02 28.17 45,072 -0.44(-1.54%)
Aug 19, 2024 27.36 28.71 27.36 28.61 59,144 -0.17(-0.59%)
Aug 16, 2024 28.71 28.90 28.50 28.78 54,560 +0.63(+2.24%)
Aug 15, 2024 28.09 28.33 28.05 28.15 103,444 +0.39(+1.40%)
Aug 14, 2024 26.77 27.80 26.77 27.76 64,321 +0.28(+1.03%)
Aug 13, 2024 27.89 27.89 27.15 27.48 130,478 +1.12(+4.27%)
Aug 12, 2024 27.18 27.18 26.23 26.35 145,739 +0.02(+0.09%)
Aug 09, 2024 26.17 26.39 26.05 26.33 143,990 +0.26(+1.00%)
Aug 08, 2024 25.22 26.15 25.22 26.07 125,337 +0.22(+0.85%)
Aug 07, 2024 25.75 26.59 25.75 25.85 226,633 +1.34(+5.47%)
Aug 06, 2024 25.00 25.00 24.05 24.51 1,445,945 -1.48(-5.69%)
Aug 05, 2024 25.00 26.23 24.05 25.99 358,323 +0.48(+1.88%)
Aug 02, 2024 26.00 26.01 25.14 25.51 137,891 -1.02(-3.84%)
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.