Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 7,760 | -0.65(-2.88%) |
| Nov 27, 2012 | 22.45 | 22.45 | 22.45 | 22.45 | 3,000 | +0.11(+0.49%) |
| Nov 21, 2012 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.38%) | |
| Nov 19, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.68(+3.15%) | |
| Nov 15, 2012 | 21.57 | 21.57 | 21.57 | 0 | +0.12(+0.56%) | |
| Nov 01, 2012 | 21.45 | 21.45 | 21.45 | 0 | +0.40(+1.90%) | |
| Oct 31, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.40(-1.86%) |
| Oct 18, 2012 | 21.45 | 21.45 | 21.45 | 0 | +0.82(+3.97%) | |
| Oct 17, 2012 | 20.63 | 20.63 | 20.63 | 20.63 | 3,500 | +1.83(+9.73%) |
| Oct 10, 2012 | 18.80 | 18.80 | 18.80 | 0 | +0.05(+0.27%) | |
| Oct 09, 2012 | 18.75 | 18.75 | 18.75 | 18.75 | 150 | -1.20(-6.02%) |
| Oct 08, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 502 | +0.45(+2.31%) |
| Oct 06, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 302 | +0.00(+0.00%) |
| Oct 05, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 302 | +0.25(+1.30%) |
| Oct 04, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 375 | -0.35(-1.79%) |
| Oct 01, 2012 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.25%) | |
| Sep 27, 2012 | 19.65 | 19.65 | 19.65 | 0 | +0.15(+0.77%) | |
| Sep 25, 2012 | 19.50 | 19.50 | 19.50 | 200 | -0.10(-0.51%) | |
| Sep 24, 2012 | 20.20 | 20.20 | 19.60 | 19.60 | 535 | -1.41(-6.71%) |
| Sep 18, 2012 | 21.01 | 21.01 | 21.01 | 0 | -1.09(-4.93%) | |
| Sep 14, 2012 | 22.10 | 22.10 | 22.10 | 0 | +0.75(+3.51%) | |
| Sep 13, 2012 | 21.35 | 21.35 | 21.35 | 21.35 | 645 | +0.95(+4.66%) |
| Sep 12, 2012 | 20.39 | 20.40 | 20.39 | 20.40 | 76,000 | +0.40(+2.00%) |
| Sep 07, 2012 | 20.00 | 20.00 | 20.00 | 0 | +0.60(+3.09%) | |
| Sep 04, 2012 | 19.40 | 19.40 | 19.40 | 0 | -0.11(-0.56%) | |
| Aug 31, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -1.14(-5.52%) |
| Aug 28, 2012 | 20.65 | 20.65 | 20.65 | 0 | -0.60(-2.82%) | |
| Aug 23, 2012 | 21.25 | 21.25 | 21.25 | 0 | -0.98(-4.41%) | |
| Aug 20, 2012 | 22.23 | 22.23 | 22.23 | 0 | +0.48(+2.21%) | |
| Aug 16, 2012 | 21.75 | 21.75 | 21.75 | 0 | +0.95(+4.57%) | |
| Aug 14, 2012 | 20.80 | 20.80 | 20.80 | 0 | -0.55(-2.58%) | |
| Aug 08, 2012 | 21.35 | 21.35 | 21.35 | 0 | +0.54(+2.59%) | |
| Jul 24, 2012 | 20.81 | 20.81 | 20.81 | 0 | +0.06(+0.29%) | |
| Jul 23, 2012 | 20.75 | 20.75 | 20.75 | 20.75 | 630 | -1.25(-5.68%) |
| Jul 19, 2012 | 22.00 | 22.00 | 22.00 | 0 | +0.50(+2.33%) | |
| Jul 12, 2012 | 21.50 | 21.50 | 21.50 | 0 | -0.91(-4.06%) | |
| Jul 11, 2012 | 22.41 | 22.41 | 22.41 | 22.41 | 898 | -0.44(-1.93%) |
| Jul 10, 2012 | 22.85 | 22.85 | 22.85 | 22.85 | 215 | -1.50(-6.16%) |
| Jul 05, 2012 | 24.35 | 24.35 | 24.35 | 0 | +0.68(+2.87%) | |
| Jun 29, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.07(+0.30%) |
| Jun 21, 2012 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) | |
| Jun 14, 2012 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.43%) | |
| Jun 11, 2012 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) | |
| Jun 06, 2012 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.87(-3.53%) |
| May 22, 2012 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | -1.23(-4.76%) |
| May 11, 2012 | 25.85 | 25.85 | 25.85 | 0 | -0.67(-2.51%) | |
| May 09, 2012 | 26.52 | 26.52 | 26.52 | 0 | -0.73(-2.69%) | |
| May 07, 2012 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | -0.50(-1.80%) |
| May 02, 2012 | 27.75 | 27.75 | 27.75 | 0 | -1.75(-5.93%) | |
| Apr 25, 2012 | 29.50 | 29.50 | 29.50 | 0 | +0.05(+0.17%) | |
| Apr 20, 2012 | 29.45 | 29.45 | 29.45 | 0 | +0.70(+2.43%) | |
| Apr 12, 2012 | 28.75 | 28.75 | 28.75 | 0 | +0.38(+1.34%) | |
| Apr 11, 2012 | 28.34 | 28.37 | 28.34 | 28.37 | 21,400 | +0.17(+0.60%) |
| Apr 04, 2012 | 28.20 | 28.20 | 28.20 | 0 | -0.55(-1.91%) | |
| Mar 28, 2012 | 28.75 | 28.75 | 28.75 | 0 | -0.26(-0.90%) | |
| Mar 26, 2012 | 29.01 | 29.01 | 29.01 | 0 | +0.21(+0.73%) | |
| Mar 08, 2012 | 28.80 | 28.80 | 28.80 | 0 | +0.59(+2.09%) | |
| Mar 07, 2012 | 28.19 | 28.21 | 28.19 | 28.21 | 17,000 | -0.99(-3.39%) |
| Mar 01, 2012 | 29.20 | 29.20 | 29.20 | 0 | -0.86(-2.86%) | |
| Feb 27, 2012 | 30.06 | 30.06 | 30.06 | 0 | +0.06(+0.20%) | |
| Feb 23, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 12,700 | +0.30(+1.01%) |
| Feb 17, 2012 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +2.70(+10.00%) |
| Feb 14, 2012 | 27.00 | 27.00 | 27.00 | 500,000 | -0.45(-1.64%) | |
| Feb 10, 2012 | 27.45 | 27.45 | 27.45 | 0 | -0.80(-2.83%) | |
| Feb 09, 2012 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.20(-0.70%) |
| Feb 07, 2012 | 28.45 | 28.45 | 28.45 | 0 | +0.85(+3.08%) | |
| Jan 30, 2012 | 27.60 | 27.60 | 27.60 | 0 | +0.40(+1.47%) | |
| Jan 27, 2012 | 27.20 | 27.20 | 27.20 | 27.20 | 700 | -0.10(-0.37%) |
| Jan 25, 2012 | 27.30 | 27.30 | 27.30 | 0 | +0.05(+0.18%) | |
| Jan 24, 2012 | 27.25 | 27.25 | 27.25 | 27.25 | 3,921 | +0.50(+1.87%) |
| Jan 19, 2012 | 26.75 | 26.75 | 26.75 | 0 | +1.25(+4.90%) | |
| Jan 13, 2012 | 25.50 | 25.50 | 25.50 | 0 | +0.61(+2.43%) | |
| Jan 12, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 36,200 | +0.89(+3.73%) |
| Jan 11, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 3,238 | +0.25(+1.05%) |
| Jan 10, 2012 | 23.75 | 23.75 | 23.75 | 23.75 | 3,587 | +0.25(+1.06%) |
| Jan 06, 2012 | 23.50 | 23.50 | 23.50 | 0 | -0.50(-2.08%) | |
| Jan 04, 2012 | 24.00 | 24.00 | 24.00 | 0 | +0.85(+3.67%) | |
| Dec 30, 2011 | 23.20 | 23.20 | 23.15 | 23.15 | 945 | +0.65(+2.89%) |
| Dec 28, 2011 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -1.06(-4.50%) |
| Dec 27, 2011 | 23.56 | 23.56 | 23.56 | 23.56 | 500 | +0.42(+1.81%) |
| Dec 22, 2011 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | -0.71(-2.97%) |
| Dec 21, 2011 | 23.85 | 23.85 | 23.85 | 23.85 | 900 | -0.65(-2.66%) |
| Dec 13, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -1.60(-6.13%) |
| Dec 09, 2011 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.60(+2.35%) |
| Dec 08, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 427 | -0.15(-0.58%) |
| Dec 07, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 1,000 | -0.10(-0.39%) |
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.
