Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2017 | 32.00 | 32.00 | 32.00 | 0 | -0.02(-0.05%) | |
| Nov 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.84(-2.57%) | |
| Nov 14, 2017 | 32.86 | 32.86 | 32.86 | 14,000 | -1.14(-3.35%) | |
| Nov 09, 2017 | 34.00 | 34.00 | 34.00 | 0 | -0.00(-0.00%) | |
| Nov 07, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.63(+1.89%) | |
| Nov 03, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.29(-0.86%) | |
| Nov 01, 2017 | 33.66 | 33.66 | 33.66 | 5 | +1.25(+3.86%) | |
| Oct 31, 2017 | 32.41 | 32.41 | 32.41 | 32.41 | 1,162 | -0.85(-2.56%) |
| Oct 27, 2017 | 33.26 | 33.26 | 33.26 | 1 | +0.84(+2.58%) | |
| Oct 25, 2017 | 32.42 | 32.42 | 32.42 | 0 | -0.15(-0.45%) | |
| Oct 24, 2017 | 31.51 | 32.57 | 31.51 | 32.57 | 407 | +0.91(+2.87%) |
| Oct 16, 2017 | 31.66 | 31.66 | 31.66 | 0 | +2.55(+8.76%) | |
| Oct 10, 2017 | 29.11 | 29.11 | 29.11 | 50 | -0.07(-0.24%) | |
| Oct 05, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.90(+3.20%) | |
| Sep 29, 2017 | 28.28 | 28.28 | 28.28 | 424 | +0.28(+0.99%) | |
| Sep 27, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.14(-0.50%) | |
| Sep 25, 2017 | 28.14 | 28.14 | 28.14 | 0 | -0.94(-3.23%) | |
| Sep 22, 2017 | 29.10 | 29.10 | 29.08 | 29.08 | 400 | +0.17(+0.59%) |
| Sep 21, 2017 | 28.91 | 28.92 | 28.91 | 28.91 | 600 | +1.41(+5.13%) |
| Sep 06, 2017 | 27.50 | 27.50 | 27.50 | 28,600 | +0.15(+0.55%) | |
| Aug 31, 2017 | 27.35 | 27.35 | 27.35 | 0 | +0.57(+2.13%) | |
| Aug 25, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.92(+3.56%) | |
| Aug 24, 2017 | 25.87 | 25.87 | 25.86 | 25.86 | 1,600 | -0.15(-0.58%) |
| Aug 23, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,950 | -0.13(-0.52%) |
| Aug 14, 2017 | 26.14 | 26.14 | 26.14 | 0 | -0.87(-3.20%) | |
| Aug 03, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.22(+0.82%) | |
| Jul 31, 2017 | 26.79 | 26.79 | 26.79 | 0 | -0.41(-1.51%) | |
| Jul 28, 2017 | 26.79 | 27.20 | 26.79 | 27.20 | 700 | +0.99(+3.78%) |
| Jul 25, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.33(+1.28%) | |
| Jul 12, 2017 | 25.88 | 25.88 | 25.88 | 0 | +0.44(+1.72%) | |
| Jul 11, 2017 | 25.44 | 25.44 | 25.44 | 25.44 | 400 | +0.02(+0.09%) |
| Jul 06, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.38(-1.48%) | |
| Jul 03, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.37(+1.45%) | |
| Jun 22, 2017 | 25.43 | 25.43 | 25.43 | 0 | +1.12(+4.61%) | |
| Jun 01, 2017 | 24.31 | 24.31 | 24.31 | 0 | +0.06(+0.25%) | |
| May 31, 2017 | 23.96 | 24.25 | 23.96 | 24.25 | 1,650 | +0.21(+0.87%) |
| May 24, 2017 | 24.04 | 24.04 | 24.04 | 610 | +0.04(+0.15%) | |
| May 23, 2017 | 23.97 | 24.00 | 23.97 | 24.00 | 10,200 | -0.02(-0.06%) |
| May 19, 2017 | 24.02 | 24.02 | 24.02 | 0 | -1.29(-5.10%) | |
| May 11, 2017 | 25.31 | 25.31 | 25.31 | 0 | -0.96(-3.65%) | |
| May 05, 2017 | 26.27 | 26.27 | 26.27 | 0 | -0.41(-1.54%) | |
| Apr 28, 2017 | 26.68 | 26.68 | 26.68 | 50 | +0.42(+1.60%) | |
| Apr 27, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 10,800 | -0.64(-2.38%) |
| Apr 26, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 105 | +0.70(+2.67%) |
| Apr 25, 2017 | 25.91 | 26.20 | 25.91 | 26.20 | 24,236 | +1.35(+5.43%) |
| Apr 19, 2017 | 24.85 | 24.85 | 24.85 | 12 | -1.43(-5.44%) | |
| Mar 23, 2017 | 26.28 | 26.28 | 26.28 | 0 | +1.42(+5.71%) | |
| Mar 14, 2017 | 24.86 | 24.86 | 24.86 | 0 | -0.11(-0.42%) | |
| Feb 23, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.11(-0.45%) | |
| Feb 08, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.68(+2.78%) | |
| Feb 03, 2017 | 24.40 | 24.40 | 24.40 | 0 | +1.24(+5.35%) | |
| Jan 31, 2017 | 23.16 | 23.16 | 23.16 | 0 | -1.75(-7.03%) | |
| Jan 30, 2017 | 24.91 | 24.91 | 24.91 | 24.91 | 300 | +1.06(+4.44%) |
| Jan 27, 2017 | 24.05 | 24.05 | 23.85 | 23.85 | 4,300 | -1.54(-6.07%) |
| Jan 26, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 200 | +0.79(+3.21%) |
| Jan 25, 2017 | 25.09 | 25.09 | 24.60 | 24.60 | 300 | +0.71(+2.97%) |
| Jan 24, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.89(+3.87%) |
| Jan 19, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.65(+2.90%) | |
| Jan 10, 2017 | 22.35 | 22.35 | 22.35 | 0 | -0.75(-3.24%) | |
| Dec 30, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| Dec 27, 2016 | 23.00 | 23.00 | 23.00 | 15,800 | +0.90(+4.07%) | |
| Dec 19, 2016 | 22.10 | 22.10 | 22.10 | 0 | +0.26(+1.19%) | |
| Dec 16, 2016 | 22.49 | 22.52 | 21.84 | 21.84 | 36,654 | -2.00(-8.39%) |
| Dec 13, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.45(+1.92%) | |
| Dec 07, 2016 | 23.39 | 23.39 | 23.39 | 0 | -0.57(-2.40%) | |
| Dec 02, 2016 | 23.96 | 23.96 | 23.96 | 0 | +1.05(+4.60%) |
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.
