Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 21.10 | 21.10 | 21.10 | 1 | +0.89(+4.39%) | |
| May 08, 2015 | 20.21 | 20.21 | 20.21 | 0 | +0.26(+1.30%) | |
| May 06, 2015 | 19.95 | 19.95 | 19.95 | 0 | -1.28(-6.03%) | |
| Apr 27, 2015 | 21.23 | 21.23 | 21.23 | 0 | +0.11(+0.52%) | |
| Apr 24, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 1,169 | -0.62(-2.84%) |
| Apr 23, 2015 | 21.44 | 21.74 | 21.39 | 21.74 | 197,500 | +1.05(+5.06%) |
| Apr 07, 2015 | 20.69 | 20.69 | 20.69 | 0 | +0.57(+2.83%) | |
| Apr 06, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 663 | +0.71(+3.66%) |
| Mar 31, 2015 | 19.41 | 19.41 | 19.41 | 0 | -1.01(-4.94%) | |
| Mar 25, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.35(-1.69%) | |
| Mar 20, 2015 | 20.77 | 20.77 | 20.77 | 0 | +0.70(+3.49%) | |
| Mar 11, 2015 | 20.07 | 20.07 | 20.07 | 0 | -0.69(-3.32%) | |
| Feb 04, 2015 | 20.76 | 20.76 | 20.76 | 0 | -1.13(-5.16%) | |
| Jan 27, 2015 | 21.89 | 21.89 | 21.89 | 0 | -0.81(-3.57%) | |
| Jan 26, 2015 | 22.75 | 22.75 | 22.70 | 22.70 | 5,500 | +1.76(+8.40%) |
| Jan 16, 2015 | 20.94 | 20.94 | 20.94 | 0 | -0.08(-0.38%) | |
| Jan 15, 2015 | 20.99 | 21.02 | 20.99 | 21.02 | 5,800 | +0.17(+0.82%) |
| Jan 14, 2015 | 20.84 | 20.85 | 20.84 | 20.85 | 40,000 | -0.24(-1.14%) |
| Jan 13, 2015 | 21.09 | 0 | -0.57(-2.63%) | |||
| Jan 07, 2015 | 21.66 | 21.66 | 21.66 | 0 | +0.01(+0.05%) | |
| Jan 06, 2015 | 21.65 | 21.65 | 21.65 | 21.65 | 400 | -0.25(-1.15%) |
| Jan 05, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 29,200 | -0.06(-0.26%) |
| Jan 02, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 237 | -0.60(-2.66%) |
| Dec 24, 2014 | 22.56 | 22.56 | 22.56 | 0 | -0.29(-1.27%) | |
| Dec 23, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 285 | +0.19(+0.84%) |
| Dec 18, 2014 | 22.66 | 22.66 | 22.66 | 0 | +0.23(+1.03%) | |
| Dec 17, 2014 | 22.43 | 22.43 | 22.43 | 22.43 | 430 | +0.15(+0.67%) |
| Dec 16, 2014 | 22.28 | 22.28 | 3,080 | -0.14(-0.62%) | ||
| Dec 15, 2014 | 22.42 | 22.42 | 22.42 | 22.42 | 10,400 | -0.46(-2.01%) |
| Dec 12, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 1,120 | -0.94(-3.95%) |
| Dec 04, 2014 | 23.82 | 23.82 | 23.82 | 0 | +0.37(+1.58%) | |
| Dec 03, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 201 | -0.47(-1.96%) |
| Dec 02, 2014 | 23.92 | 23.92 | 23.92 | 23.92 | 400 | +0.20(+0.84%) |
| Dec 01, 2014 | 23.72 | 23.72 | 23.72 | 23.72 | 200 | -0.11(-0.46%) |
| Nov 26, 2014 | 23.83 | 23.83 | 23.83 | 0 | +1.29(+5.72%) | |
| Nov 20, 2014 | 22.54 | 22.54 | 22.54 | 0 | -0.73(-3.14%) | |
| Nov 19, 2014 | 23.22 | 23.27 | 23.22 | 23.27 | 53,100 | -0.39(-1.65%) |
| Nov 14, 2014 | 23.66 | 23.66 | 23.66 | 0 | +0.48(+2.07%) | |
| Nov 13, 2014 | 23.18 | 23.18 | 23.18 | 23.18 | 156 | -0.17(-0.73%) |
| Nov 12, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | -0.36(-1.52%) |
| Nov 11, 2014 | 23.71 | 23.71 | 23.71 | 23.71 | 500 | +0.35(+1.50%) |
| Nov 05, 2014 | 23.36 | 23.36 | 23.36 | 0 | -0.04(-0.17%) | |
| Nov 04, 2014 | 23.40 | 23.40 | 23.40 | 23.40 | 14,100 | +0.99(+4.42%) |
| Oct 27, 2014 | 22.41 | 22.41 | 22.41 | 0 | +0.15(+0.67%) | |
| Oct 20, 2014 | 22.26 | 22.26 | 22.26 | 22.26 | 1,000 | +0.65(+3.01%) |
| Oct 15, 2014 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | -0.52(-2.35%) |
| Oct 03, 2014 | 22.13 | 22.13 | 22.13 | 11 | -1.79(-7.48%) | |
| Sep 22, 2014 | 23.92 | 23.92 | 23.92 | 1 | +0.84(+3.64%) | |
| Sep 18, 2014 | 23.08 | 23.08 | 23.08 | 0 | -0.16(-0.69%) | |
| Sep 16, 2014 | 23.24 | 23.24 | 23.24 | 0 | +0.30(+1.31%) | |
| Sep 09, 2014 | 22.94 | 22.94 | 22.94 | 0 | +0.38(+1.68%) | |
| Sep 05, 2014 | 22.56 | 22.56 | 22.56 | 0 | -0.73(-3.13%) | |
| Sep 04, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 330 | +0.37(+1.61%) |
| Aug 29, 2014 | 22.92 | 22.92 | 22.92 | 1,000 | +0.43(+1.91%) | |
| Aug 25, 2014 | 22.49 | 22.49 | 22.49 | 0 | -0.26(-1.14%) | |
| Aug 12, 2014 | 22.75 | 22.75 | 22.75 | 0 | +0.73(+3.32%) | |
| Aug 06, 2014 | 22.02 | 22.02 | 22.02 | 0 | -0.18(-0.81%) | |
| Aug 04, 2014 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | -1.18(-5.05%) |
| Jul 29, 2014 | 23.38 | 23.38 | 23.38 | 0 | +0.76(+3.36%) | |
| Jul 25, 2014 | 22.67 | 22.67 | 22.62 | 22.62 | 575 | -0.59(-2.54%) |
| Jul 21, 2014 | 23.21 | 23.21 | 23.21 | 0 | -0.05(-0.21%) | |
| Jul 18, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 250 | +0.34(+1.48%) |
| Jul 11, 2014 | 22.92 | 22.92 | 22.92 | 0 | +0.06(+0.26%) | |
| Jul 08, 2014 | 22.86 | 22.86 | 22.86 | 0 | -0.55(-2.35%) | |
| Jul 02, 2014 | 23.41 | 23.41 | 23.41 | 0 | +0.23(+0.99%) | |
| Jul 01, 2014 | 23.60 | 23.60 | 23.18 | 23.18 | 711 | +0.41(+1.78%) |
| Jun 25, 2014 | 22.77 | 22.77 | 22.77 | 0 | +0.10(+0.46%) | |
| Jun 19, 2014 | 22.67 | 22.67 | 22.67 | 0 | +0.30(+1.34%) | |
| Jun 18, 2014 | 22.37 | 22.37 | 22.37 | 22.37 | 600 | -0.13(-0.58%) |
| Jun 17, 2014 | 22.38 | 22.50 | 22.38 | 22.50 | 8,900 | +0.02(+0.09%) |
| Jun 11, 2014 | 22.48 | 22.48 | 22.48 | 0 | +0.16(+0.72%) | |
| Jun 05, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.08(+0.36%) |
| Jun 04, 2014 | 22.01 | 22.24 | 22.01 | 22.24 | 12,480 | +0.05(+0.23%) |
| Jun 03, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 360 | -0.19(-0.85%) |
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.
