Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Komatsu Ltd (OP: KMTUF )

29.25 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2021 28.64 28.64 28.64 0 +0.85(+3.06%)
Jan 29, 2021 27.79 27.79 27.79 0 -0.08(-0.29%)
Jan 27, 2021 27.87 27.87 27.87 0 -0.21(-0.75%)
Jan 26, 2021 28.08 28.08 28.08 28.08 170 -0.02(-0.07%)
Jan 25, 2021 28.47 28.47 28.10 28.10 410 -1.45(-4.92%)
Jan 22, 2021 29.55 29.55 29.55 32 +0.00(+0.00%)
Jan 20, 2021 29.55 29.55 29.55 0 +0.25(+0.87%)
Jan 19, 2021 28.07 29.30 28.07 29.30 1,378 +0.00(+0.00%)
Jan 14, 2021 29.30 29.30 29.30 0 +0.53(+1.84%)
Jan 13, 2021 29.48 29.56 28.77 28.77 3,198 -0.32(-1.10%)
Jan 12, 2021 29.09 29.09 29.09 29.09 100 +0.00(+0.00%)
Jan 11, 2021 29.09 29.09 29.09 3 +0.00(+0.00%)
Jan 08, 2021 29.09 29.09 29.09 4 +0.00(+0.00%)
Jan 07, 2021 28.24 29.09 28.24 29.09 484 +0.54(+1.89%)
Jan 06, 2021 27.86 28.55 27.86 28.55 478 +0.14(+0.49%)
Jan 04, 2021 28.41 28.41 28.41 0 +1.51(+5.61%)
Dec 31, 2020 26.90 26.90 26.90 111 +0.32(+1.20%)
Dec 30, 2020 26.58 26.58 26.58 26.58 111 +0.07(+0.26%)
Dec 28, 2020 26.51 26.51 26.51 0 +0.00(+0.00%)
Dec 23, 2020 26.51 26.51 26.51 0 -0.16(-0.59%)
Dec 22, 2020 26.50 26.50 26.67 7,800 +0.17(+0.63%)
Dec 21, 2020 26.33 26.50 26.33 26.50 900 -0.11(-0.41%)
Dec 18, 2020 26.61 26.61 26.61 26.61 200 -0.23(-0.86%)
Dec 17, 2020 26.84 26.84 26.84 2 +0.00(+0.00%)
Dec 16, 2020 26.84 26.84 26.84 40 +0.00(+0.00%)
Dec 15, 2020 26.84 26.84 26.84 26.84 300 +0.57(+2.15%)
Dec 14, 2020 26.27 26.27 26.27 8 +0.00(+0.00%)
Dec 11, 2020 25.94 25.94 26.27 20,010 +0.33(+1.29%)
Dec 10, 2020 25.94 25.94 25.94 25 +0.00(+0.00%)
Dec 09, 2020 25.94 25.94 25.94 25.94 300 +0.28(+1.07%)
Dec 08, 2020 25.55 25.66 25.55 25.66 15,102 -0.89(-3.33%)
Dec 04, 2020 26.55 26.55 26.55 0 +2.07(+8.48%)
Nov 30, 2020 24.48 24.48 24.48 0 -0.35(-1.43%)
Nov 27, 2020 24.83 24.83 24.83 1 +0.00(+0.00%)
Nov 25, 2020 24.83 24.83 24.83 24.83 200 +0.50(+2.06%)
Nov 23, 2020 24.33 24.33 24.33 0 +0.00(+0.00%)
Nov 20, 2020 24.33 24.33 24.33 24.33 400 -0.33(-1.34%)
Nov 17, 2020 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 16, 2020 24.66 24.66 24.66 24.66 300 +0.21(+0.84%)
Nov 13, 2020 24.45 24.45 24.45 19 +0.00(+0.00%)
Nov 12, 2020 24.45 24.45 24.45 2 +0.00(+0.00%)
Nov 11, 2020 24.45 24.45 24.45 4 +0.00(+0.00%)
Nov 10, 2020 24.45 24.45 24.45 24.45 20,000 +0.17(+0.72%)
Nov 09, 2020 24.28 24.28 24.28 24.28 500 +1.29(+5.61%)
Oct 30, 2020 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 28, 2020 22.99 22.99 22.99 0 -0.43(-1.84%)
Oct 27, 2020 23.42 23.42 23.42 23.42 550 +0.12(+0.50%)
Oct 23, 2020 23.30 23.30 23.30 0 +0.00(+0.00%)
Oct 22, 2020 22.28 22.28 23.30 1,800 +1.02(+4.59%)
Oct 21, 2020 22.28 22.28 22.28 75 +0.00(+0.00%)
Oct 05, 2020 22.28 22.28 22.28 0 +0.00(+0.00%)
Oct 02, 2020 22.33 22.33 22.28 22.28 9,700 -0.24(-1.08%)
Sep 29, 2020 22.52 22.52 22.52 0 +0.29(+1.32%)
Sep 28, 2020 22.23 22.23 22.23 8 +0.00(+0.00%)
Sep 16, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Sep 10, 2020 22.23 22.23 22.23 0 +0.03(+0.14%)
Sep 09, 2020 22.20 22.20 22.20 22.20 1,491 +0.65(+3.02%)
Sep 08, 2020 21.55 21.55 21.28 21.55 2,301 +0.00(+0.00%)
Sep 01, 2020 21.55 21.55 21.55 0 -0.21(-0.97%)
Aug 31, 2020 21.76 21.76 21.76 160 +0.00(+0.00%)
Aug 27, 2020 21.76 21.76 21.76 0 +0.00(+0.00%)
Aug 25, 2020 21.76 21.76 21.76 0 +1.61(+7.99%)
Aug 13, 2020 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 11, 2020 20.15 20.15 20.15 0 +0.79(+4.06%)
Aug 07, 2020 19.36 19.36 19.36 0 -0.06(-0.29%)
Aug 03, 2020 19.42 19.42 19.42 0 +0.00(+0.00%)
Jul 31, 2020 19.46 19.46 19.42 19.42 6,000 -2.15(-9.99%)
Jul 29, 2020 21.57 21.57 21.57 0 +0.00(+0.00%)
Jul 27, 2020 21.57 21.57 21.57 0 +0.00(+0.00%)
Jul 24, 2020 21.57 21.57 21.57 15 +0.00(+0.00%)
Jul 22, 2020 21.57 21.57 21.57 0 -0.30(-1.37%)
Jul 20, 2020 21.87 21.87 21.87 0 +0.48(+2.23%)
Jul 17, 2020 21.40 21.40 21.40 15 +0.00(+0.00%)
Jul 15, 2020 21.40 21.40 21.40 0 +0.78(+3.77%)
Jul 14, 2020 20.62 20.62 20.62 20.62 112 +0.12(+0.58%)
Jul 13, 2020 20.45 20.50 20.45 20.50 1,250 -0.04(-0.18%)
Jul 10, 2020 20.54 20.54 20.54 78 +0.00(+0.00%)
Jul 09, 2020 20.54 20.54 20.54 15 +0.00(+0.00%)
Jul 06, 2020 20.54 20.54 20.54 0 +0.49(+2.43%)
Jul 01, 2020 20.05 20.05 20.05 0 +0.04(+0.17%)
Jun 30, 2020 20.02 20.02 20.02 10 +0.00(+0.00%)
Jun 26, 2020 20.02 20.02 20.02 0 +0.00(+0.00%)
Jun 25, 2020 20.02 20.02 19.98 20.02 20,015 -0.54(-2.65%)
Jun 23, 2020 20.56 20.56 20.56 0 -0.01(-0.05%)
Jun 22, 2020 20.57 20.57 20.57 20.57 3,000 -0.05(-0.24%)
Jun 19, 2020 20.62 20.62 20.62 100 +0.00(+0.00%)
Jun 18, 2020 21.25 21.25 20.62 6,800 -0.63(-2.96%)
Jun 17, 2020 21.25 21.25 21.25 45 +0.00(+0.00%)
Jun 16, 2020 21.25 21.25 21.25 21.25 146 +0.87(+4.26%)
Jun 12, 2020 20.38 20.38 20.38 0 -0.85(-4.00%)
Jun 11, 2020 21.23 21.23 21.23 11 +0.00(+0.00%)
Jun 10, 2020 21.23 21.23 21.23 21.23 800 -0.32(-1.48%)
Jun 09, 2020 21.70 21.70 21.55 21.55 1,410 +0.52(+2.48%)
Jun 08, 2020 21.03 21.03 21.03 10 +0.00(+0.00%)
Jun 04, 2020 21.03 21.03 21.03 0 +0.71(+3.48%)
May 29, 2020 20.32 20.32 20.32 0 +0.00(+0.00%)
May 28, 2020 20.32 20.32 20.32 16 +0.00(+0.00%)
May 26, 2020 20.32 20.32 20.32 0 +0.78(+3.99%)
May 22, 2020 19.54 19.54 19.54 19.54 4,100 +0.64(+3.39%)
May 14, 2020 18.90 18.90 18.90 0 +0.00(+0.00%)
May 13, 2020 19.05 19.05 18.90 34,400 -0.15(-0.79%)
May 08, 2020 19.05 19.05 19.05 0 +0.54(+2.91%)
May 05, 2020 18.51 18.51 18.51 0 -0.92(-4.73%)
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.