Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 04, 2020 | 19.43 | 19.43 | 19.43 | 10 | +0.00(+0.00%) | |
| Apr 30, 2020 | 19.43 | 19.43 | 19.43 | 0 | +1.34(+7.38%) | |
| Apr 28, 2020 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 18.09 | 18.09 | 18.09 | 0 | +0.38(+2.17%) | |
| Apr 21, 2020 | 17.71 | 17.71 | 17.71 | 0 | -0.37(-2.05%) | |
| Apr 20, 2020 | 18.25 | 18.36 | 18.08 | 18.08 | 4,391 | -0.02(-0.11%) |
| Apr 17, 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | +0.35(+1.98%) |
| Apr 16, 2020 | 17.75 | 17.75 | 17.75 | 45,300 | -0.01(-0.04%) | |
| Apr 15, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | +1.04(+6.25%) |
| Apr 09, 2020 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 16.71 | 16.71 | 16.71 | 16.71 | 1,700 | +0.27(+1.64%) |
| Apr 07, 2020 | 15.67 | 15.67 | 16.44 | 750 | +0.77(+4.94%) | |
| Apr 01, 2020 | 15.67 | 15.67 | 15.67 | 0 | -1.57(-9.12%) | |
| Mar 31, 2020 | 17.24 | 17.24 | 17.24 | 2 | +0.00(+0.00%) | |
| Mar 30, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 333 | +2.71(+18.61%) |
| Mar 23, 2020 | 14.53 | 14.53 | 14.53 | 0 | +0.01(+0.10%) | |
| Mar 19, 2020 | 14.52 | 14.52 | 14.52 | 0 | -0.33(-2.22%) | |
| Mar 18, 2020 | 14.85 | 14.85 | 14.85 | 3,800 | +0.00(+0.00%) | |
| Mar 17, 2020 | 14.59 | 14.85 | 14.59 | 14.85 | 56,601 | -0.26(-1.72%) |
| Mar 16, 2020 | 15.90 | 15.90 | 15.11 | 15.11 | 5,200 | -1.15(-7.06%) |
| Mar 13, 2020 | 17.50 | 17.50 | 16.26 | 500 | -1.24(-7.10%) | |
| Mar 12, 2020 | 17.50 | 17.50 | 17.50 | 7 | +0.00(+0.00%) | |
| Mar 10, 2020 | 17.50 | 17.50 | 17.50 | 0 | -2.62(-13.04%) | |
| Mar 06, 2020 | 20.12 | 20.12 | 20.12 | 0 | +0.07(+0.37%) | |
| Mar 04, 2020 | 20.05 | 20.05 | 20.05 | 0 | -0.15(-0.75%) | |
| Mar 03, 2020 | 20.20 | 20.20 | 20.20 | 80 | +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.
