Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 24.50 | 24.50 | 24.50 | 0 | +1.00(+4.26%) | |
| Nov 28, 2011 | 23.50 | 23.50 | 23.50 | 0 | +0.22(+0.95%) | |
| Nov 25, 2011 | 23.28 | 23.28 | 23.28 | 23.28 | 35,500 | -0.57(-2.39%) |
| Nov 23, 2011 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -1.10(-4.41%) |
| Nov 18, 2011 | 24.95 | 24.95 | 24.95 | 0 | -0.56(-2.20%) | |
| Nov 14, 2011 | 25.51 | 25.51 | 25.51 | 0 | +1.01(+4.12%) | |
| Nov 11, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 387 | -0.79(-3.12%) |
| Nov 08, 2011 | 25.29 | 25.29 | 25.29 | 0 | +1.64(+6.93%) | |
| Nov 03, 2011 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
| Oct 25, 2011 | 23.75 | 23.75 | 23.75 | 0 | +1.21(+5.37%) | |
| Oct 14, 2011 | 22.54 | 22.54 | 22.54 | 0 | -0.15(-0.66%) | |
| Oct 13, 2011 | 22.65 | 23.24 | 22.69 | 22.69 | 456 | +0.64(+2.90%) |
| Oct 12, 2011 | 22.05 | 22.05 | 22.05 | 22.05 | 157 | +0.71(+3.33%) |
| Oct 11, 2011 | 21.30 | 21.34 | 21.30 | 21.34 | 20,006 | +2.01(+10.40%) |
| Oct 05, 2011 | 19.33 | 19.33 | 19.33 | 0 | -0.07(-0.36%) | |
| Oct 04, 2011 | 19.40 | 19.40 | 19.40 | 19.40 | 200 | -1.25(-6.05%) |
| Oct 03, 2011 | 20.65 | 20.65 | 20.65 | 20.65 | 100 | -1.35(-6.14%) |
| Sep 28, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.80(+3.77%) |
| Sep 26, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | -1.70(-7.42%) |
| Sep 21, 2011 | 22.90 | 22.90 | 22.90 | 0 | -0.50(-2.14%) | |
| Sep 16, 2011 | 23.40 | 23.40 | 23.40 | 0 | +0.88(+3.91%) | |
| Sep 15, 2011 | 22.50 | 22.52 | 22.50 | 22.52 | 80,000 | -0.80(-3.43%) |
| Sep 13, 2011 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +1.12(+5.05%) |
| Sep 12, 2011 | 22.00 | 22.20 | 22.00 | 22.20 | 2,800 | -0.85(-3.69%) |
| Aug 31, 2011 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) | |
| Aug 22, 2011 | 23.05 | 23.05 | 23.05 | 0 | -2.35(-9.25%) | |
| Aug 18, 2011 | 25.40 | 25.40 | 25.40 | 0 | -140.60(-84.70%) | |
| Aug 12, 2011 | 166.00 | 166.00 | 166.00 | 0 | +137.05(+473.40%) | |
| Aug 09, 2011 | 28.95 | 28.95 | 28.95 | 0 | +0.75(+2.66%) | |
| Aug 08, 2011 | 28.20 | 29.39 | 28.20 | 28.20 | 3,700 | +0.40(+1.43%) |
| Aug 05, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 250 | -0.21(-0.74%) |
| Aug 04, 2011 | 28.90 | 28.90 | 28.00 | 28.01 | 16,842 | -1.29(-4.40%) |
| Aug 03, 2011 | 29.38 | 29.38 | 29.30 | 29.30 | 4,000 | -1.30(-4.25%) |
| Aug 02, 2011 | 30.25 | 30.60 | 30.25 | 30.60 | 525 | -0.68(-2.17%) |
| Jul 26, 2011 | 31.28 | 31.28 | 31.28 | 0 | +0.18(+0.58%) | |
| Jul 25, 2011 | 31.10 | 31.10 | 31.10 | 31.10 | 155 | +0.55(+1.80%) |
| Jul 22, 2011 | 30.55 | 31.70 | 30.55 | 30.55 | 600 | -1.25(-3.93%) |
| Jul 20, 2011 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.80(+2.58%) |
| Jul 18, 2011 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2011 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -0.85(-2.67%) |
| Jul 13, 2011 | 31.85 | 31.85 | 31.85 | 0 | +1.20(+3.92%) | |
| Jul 12, 2011 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | -1.60(-4.96%) |
| Jul 08, 2011 | 32.25 | 32.25 | 32.25 | 0 | +1.70(+5.56%) | |
| Jul 07, 2011 | 30.55 | 30.55 | 30.55 | 30.55 | 78,600 | -2.55(-7.70%) |
| Jul 06, 2011 | 32.30 | 33.10 | 30.05 | 33.10 | 2,450 | +1.85(+5.92%) |
| Jun 30, 2011 | 31.25 | 31.25 | 31.25 | 0 | +1.15(+3.82%) | |
| Jun 24, 2011 | 30.10 | 30.10 | 30.10 | 0 | -0.30(-0.99%) | |
| Jun 23, 2011 | 30.40 | 30.40 | 30.40 | 30.40 | 425 | -0.70(-2.25%) |
| Jun 22, 2011 | 30.30 | 31.10 | 30.30 | 31.10 | 992 | +2.54(+8.89%) |
| Jun 21, 2011 | 29.80 | 29.80 | 28.56 | 28.56 | 680 | -1.39(-4.64%) |
| Jun 13, 2011 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +1.00(+3.45%) |
| Jun 09, 2011 | 28.95 | 28.95 | 28.95 | 0 | +0.05(+0.17%) | |
| Jun 08, 2011 | 28.90 | 28.90 | 28.90 | 28.90 | 300 | +0.15(+0.52%) |
| Jun 07, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.10(-0.35%) |
| Jun 06, 2011 | 28.85 | 28.85 | 28.85 | 28.85 | 200 | -1.45(-4.79%) |
| Jun 01, 2011 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.84(+2.85%) |
| May 24, 2011 | 29.40 | 29.46 | 29.40 | 29.46 | 14,100 | +0.16(+0.55%) |
| May 23, 2011 | 29.30 | 29.30 | 29.30 | 29.30 | 175 | -1.75(-5.64%) |
| May 20, 2011 | 31.00 | 32.00 | 30.60 | 31.05 | 16,894 | -0.55(-1.74%) |
| May 19, 2011 | 31.00 | 31.60 | 31.00 | 31.60 | 400 | -1.15(-3.51%) |
| May 17, 2011 | 32.75 | 32.75 | 32.75 | 0 | +0.65(+2.02%) | |
| May 16, 2011 | 32.00 | 32.10 | 32.00 | 32.10 | 300 | -1.45(-4.32%) |
| May 13, 2011 | 33.55 | 33.55 | 33.55 | 33.55 | 1,150 | +0.00(+0.00%) |
| May 12, 2011 | 33.55 | 33.55 | 33.55 | 33.55 | 199 | -1.20(-3.45%) |
| May 11, 2011 | 34.75 | 34.75 | 34.75 | 34.75 | 170 | -0.25(-0.71%) |
| May 10, 2011 | 34.75 | 35.00 | 34.75 | 35.00 | 200 | -0.40(-1.13%) |
| May 06, 2011 | 35.40 | 35.40 | 35.40 | 0 | -0.05(-0.14%) | |
| May 05, 2011 | 35.45 | 35.45 | 35.45 | 35.45 | 150 | +0.15(+0.42%) |
| May 04, 2011 | 35.30 | 35.30 | 35.30 | 35.30 | 251 | -1.70(-4.59%) |
| May 02, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +2.75(+8.03%) |
| Apr 28, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -0.15(-0.44%) |
| Apr 27, 2011 | 34.00 | 34.75 | 34.00 | 34.40 | 14,500 | +1.50(+4.56%) |
| Apr 21, 2011 | 32.90 | 32.90 | 32.90 | 0 | +1.00(+3.13%) | |
| Apr 20, 2011 | 32.30 | 32.80 | 31.90 | 31.90 | 1,600 | -0.55(-1.69%) |
| Apr 19, 2011 | 32.75 | 33.15 | 32.45 | 32.45 | 1,675 | -2.05(-5.94%) |
| Apr 18, 2011 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.05(+0.15%) |
| Apr 13, 2011 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +1.70(+5.19%) |
| Apr 12, 2011 | 32.55 | 32.75 | 32.55 | 32.75 | 200 | -0.10(-0.30%) |
| Apr 08, 2011 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +1.60(+5.12%) |
| Apr 07, 2011 | 31.75 | 31.75 | 31.25 | 31.25 | 400 | -0.85(-2.65%) |
| Apr 06, 2011 | 32.70 | 33.00 | 32.10 | 32.10 | 2,700 | -1.40(-4.18%) |
| Apr 05, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | -0.55(-1.62%) |
| Apr 04, 2011 | 34.05 | 34.05 | 34.05 | 34.05 | 200 | -0.05(-0.15%) |
| Mar 31, 2011 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | -0.15(-0.44%) |
| Mar 30, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 400 | +0.75(+2.24%) |
| Mar 29, 2011 | 33.79 | 33.79 | 33.50 | 33.50 | 1,470 | -1.50(-4.29%) |
| Mar 25, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +1.10(+3.24%) |
| Mar 24, 2011 | 33.25 | 35.00 | 33.25 | 33.90 | 3,000 | -0.60(-1.74%) |
| Mar 23, 2011 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +1.75(+5.34%) |
| Mar 22, 2011 | 33.00 | 34.00 | 32.75 | 32.75 | 5,149 | -1.00(-2.96%) |
| Mar 21, 2011 | 32.85 | 33.75 | 29.50 | 33.75 | 2,100 | +0.80(+2.43%) |
| Mar 18, 2011 | 30.20 | 32.95 | 30.20 | 32.95 | 506 | +0.35(+1.07%) |
| Mar 17, 2011 | 32.00 | 33.50 | 32.00 | 32.60 | 2,700 | +1.05(+3.33%) |
| Mar 16, 2011 | 32.35 | 32.75 | 31.55 | 31.55 | 3,925 | -0.85(-2.62%) |
| Mar 15, 2011 | 30.05 | 32.50 | 29.90 | 32.40 | 12,093 | +0.60(+1.89%) |
| Mar 14, 2011 | 31.35 | 32.25 | 31.35 | 31.80 | 5,150 | +1.10(+3.58%) |
| Mar 11, 2011 | 30.80 | 30.80 | 30.55 | 30.70 | 750 | -1.00(-3.15%) |
| Mar 03, 2011 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.33(+1.05%) |
| Mar 02, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 305 | +0.37(+1.19%) |
| Mar 01, 2011 | 31.00 | 31.00 | 31.00 | 31.00 | 300 | +0.90(+2.99%) |
| Feb 28, 2011 | 30.30 | 30.30 | 30.10 | 30.10 | 700 | -0.90(-2.90%) |
| Feb 14, 2011 | 31.00 | 31.00 | 31.00 | 0 | +0.55(+1.81%) | |
| Feb 09, 2011 | 30.45 | 30.45 | 30.45 | 0 | -1.05(-3.33%) | |
| Feb 04, 2011 | 31.50 | 31.50 | 31.50 | 0 | +0.55(+1.78%) | |
| Feb 02, 2011 | 30.95 | 30.95 | 30.95 | 0 | +1.00(+3.34%) | |
| Jan 31, 2011 | 29.95 | 29.95 | 29.95 | 0 | +0.95(+3.28%) | |
| Jan 24, 2011 | 29.00 | 29.00 | 29.00 | 0 | -2.00(-6.45%) | |
| Jan 19, 2011 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) | |
| Jan 14, 2011 | 30.50 | 30.50 | 30.50 | 0 | -0.55(-1.77%) | |
| Jan 10, 2011 | 31.05 | 31.05 | 31.05 | 0 | -0.20(-0.64%) | |
| Jan 07, 2011 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | +0.65(+2.12%) |
| Jan 04, 2011 | 30.60 | 30.60 | 30.60 | 15,409 | +0.50(+1.66%) | |
| Jan 03, 2011 | 30.10 | 30.10 | 30.10 | 30.10 | 2,000 | -0.10(-0.33%) |
| Dec 30, 2010 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Dec 28, 2010 | 30.20 | 30.20 | 30.20 | 0 | +0.95(+3.25%) | |
| Dec 22, 2010 | 29.25 | 29.25 | 29.25 | 0 | +0.50(+1.74%) | |
| Dec 13, 2010 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +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.
