Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 05, 2011 | 25.75 | 25.75 | 25.75 | 0 | +1.25(+5.10%) | |
| 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%) |
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.
