Financial News
Komatsu Ltd (OP: KMTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2023 | 26.99 | 26.99 | 26.64 | 26.64 | 442 | -0.16(-0.60%) |
| Jun 29, 2023 | 26.50 | 26.80 | 26.50 | 26.80 | 2,477 | +0.26(+0.98%) |
| Jun 28, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 121 | +0.19(+0.72%) |
| Jun 26, 2023 | 26.35 | 62 | -0.48(-1.79%) | |||
| Jun 22, 2023 | 26.83 | 50 | +0.33(+1.25%) | |||
| Jun 21, 2023 | 26.25 | 26.50 | 26.25 | 26.50 | 110,872 | +0.10(+0.38%) |
| Jun 20, 2023 | 26.30 | 26.56 | 26.30 | 26.40 | 11,448 | -0.76(-2.78%) |
| Jun 16, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 7,123 | -0.73(-2.64%) |
| Jun 15, 2023 | 27.82 | 27.94 | 27.64 | 27.89 | 102,812 | +2.89(+11.56%) |
| May 08, 2023 | 24.85 | 25.00 | 24.34 | 25.00 | 2,739 | -0.20(-0.79%) |
| May 01, 2023 | 25.20 | 9 | +0.18(+0.72%) | |||
| Apr 28, 2023 | 24.75 | 25.02 | 24.75 | 25.02 | 31,250 | +1.11(+4.65%) |
| Apr 26, 2023 | 23.91 | 111,048 | -0.49(-2.02%) | |||
| Apr 24, 2023 | 24.40 | 5,240 | +0.30(+1.26%) | |||
| Apr 12, 2023 | 24.10 | 1 | -0.15(-0.64%) | |||
| Apr 05, 2023 | 24.25 | 40 | -0.61(-2.45%) | |||
| Apr 04, 2023 | 24.88 | 24.88 | 24.86 | 24.86 | 200 | -0.08(-0.32%) |
| Apr 03, 2023 | 24.79 | 25.01 | 24.79 | 24.94 | 1,476 | +0.04(+0.16%) |
| Mar 31, 2023 | 24.78 | 24.95 | 24.78 | 24.90 | 3,801 | +0.46(+1.87%) |
| Mar 30, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 605 | -0.51(-2.03%) |
| Mar 28, 2023 | 24.95 | 46 | +0.35(+1.41%) | |||
| Mar 27, 2023 | 24.83 | 24.83 | 24.60 | 24.60 | 213 | +0.36(+1.50%) |
| Mar 24, 2023 | 24.27 | 24.54 | 24.24 | 24.24 | 3,842 | -0.47(-1.91%) |
| Mar 22, 2023 | 24.71 | 7 | +0.71(+2.97%) | |||
| Mar 20, 2023 | 24.00 | 30 | -0.45(-1.84%) | |||
| Mar 13, 2023 | 24.45 | 0 | -0.27(-1.09%) | |||
| Mar 10, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 606 | -0.82(-3.22%) |
| Mar 08, 2023 | 25.54 | 5 | +0.29(+1.16%) | |||
| Mar 07, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.15(-0.59%) |
| Mar 03, 2023 | 25.40 | 106,161 | +0.92(+3.74%) | |||
| Mar 01, 2023 | 24.48 | 6 | +0.30(+1.26%) | |||
| Feb 24, 2023 | 24.18 | 3 | -0.27(-1.10%) | |||
| Feb 22, 2023 | 24.45 | 4 | -0.03(-0.12%) | |||
| Feb 21, 2023 | 24.42 | 24.48 | 24.42 | 24.48 | 1,113 | +0.04(+0.16%) |
| Feb 17, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 143 | +0.18(+0.74%) |
| Feb 15, 2023 | 24.26 | 0 | -0.14(-0.57%) | |||
| Feb 13, 2023 | 24.40 | 92 | +0.06(+0.25%) | |||
| Feb 10, 2023 | 24.39 | 24.39 | 24.23 | 24.34 | 5,439 | +1.01(+4.33%) |
| Feb 03, 2023 | 23.33 | 88 | -0.47(-1.97%) | |||
| Feb 02, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 270 | -0.73(-2.98%) |
| Jan 31, 2023 | 24.53 | 34 | +0.39(+1.64%) | |||
| Jan 30, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 128 | -0.28(-1.15%) |
| Jan 27, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 578 | +0.36(+1.48%) |
| Jan 26, 2023 | 24.00 | 24.06 | 24.00 | 24.06 | 2,364 | +0.50(+2.12%) |
| Jan 24, 2023 | 23.56 | 13 | +0.38(+1.64%) | |||
| Jan 20, 2023 | 23.18 | 62 | -0.02(-0.09%) | |||
| Jan 17, 2023 | 23.20 | 11 | +0.30(+1.31%) | |||
| Jan 13, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 36,240 | +1.36(+6.31%) |
| Jan 10, 2023 | 21.54 | 0 | -0.26(-1.19%) | |||
| Jan 09, 2023 | 21.89 | 21.89 | 21.80 | 21.80 | 754 | +0.91(+4.36%) |
| Jan 05, 2023 | 20.89 | 0 | -0.67(-3.10%) | |||
| Dec 30, 2022 | 21.56 | 1,800 | -0.17(-0.79%) | |||
| Dec 27, 2022 | 21.73 | 0 | -0.77(-3.42%) | |||
| Dec 21, 2022 | 22.50 | 0 | -0.35(-1.53%) | |||
| Dec 14, 2022 | 22.85 | 25 | +0.15(+0.66%) | |||
| Dec 08, 2022 | 22.70 | 10,000 | +0.40(+1.79%) | |||
| Dec 06, 2022 | 22.30 | 99 | -0.30(-1.33%) | |||
| Dec 05, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 264 | -0.40(-1.74%) |
| Dec 02, 2022 | 23.06 | 23.06 | 23.00 | 23.00 | 390 | +0.00(+0.00%) |
| Nov 30, 2022 | 23.00 | 112 | +0.20(+0.88%) | |||
| Nov 28, 2022 | 22.80 | 1,044 | +0.06(+0.26%) | |||
| Nov 25, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 15,100 | +0.14(+0.63%) |
| Nov 23, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 288 | +0.90(+4.15%) |
| Nov 18, 2022 | 21.70 | 82 | -0.30(-1.36%) | |||
| Nov 16, 2022 | 22.00 | 45 | -0.04(-0.18%) | |||
| Nov 14, 2022 | 22.04 | 0 | +1.09(+5.20%) | |||
| Nov 09, 2022 | 20.95 | 0 | +0.24(+1.16%) | |||
| Nov 07, 2022 | 20.71 | 0 | +0.21(+1.02%) | |||
| Nov 02, 2022 | 20.50 | 0 | +0.01(+0.05%) | |||
| Nov 01, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 146 | +1.09(+5.61%) |
| Oct 31, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 148 | +0.25(+1.31%) |
| Oct 28, 2022 | 18.98 | 19.15 | 18.98 | 19.15 | 876 | -0.21(-1.08%) |
| Oct 27, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 320 | +0.64(+3.42%) |
| Oct 25, 2022 | 18.72 | 54,000 | +0.89(+4.99%) | |||
| Oct 24, 2022 | 17.83 | 169 | -0.02(-0.08%) | |||
| Oct 20, 2022 | 17.84 | 32 | -0.05(-0.31%) | |||
| Oct 18, 2022 | 17.90 | 77 | +0.12(+0.67%) | |||
| Oct 14, 2022 | 17.78 | 15 | -0.52(-2.84%) | |||
| Oct 13, 2022 | 18.07 | 18.30 | 18.07 | 18.30 | 406 | +0.35(+1.95%) |
| Oct 12, 2022 | 17.78 | 17.95 | 17.78 | 17.95 | 7,708 | -1.35(-6.99%) |
| Oct 04, 2022 | 19.30 | 0 | +0.50(+2.66%) | |||
| Oct 03, 2022 | 18.70 | 18.87 | 18.70 | 18.80 | 17,064 | +0.60(+3.30%) |
| Sep 30, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 11,743 | -0.23(-1.25%) |
| Sep 29, 2022 | 18.00 | 18.43 | 18.00 | 18.43 | 3,738 | -0.02(-0.11%) |
| Sep 28, 2022 | 18.50 | 18.50 | 18.45 | 18.45 | 392 | -0.95(-4.90%) |
| Sep 22, 2022 | 19.40 | 0 | +0.25(+1.31%) | |||
| Sep 21, 2022 | 18.75 | 19.15 | 18.75 | 19.15 | 761 | -0.60(-3.04%) |
| Sep 19, 2022 | 19.75 | 405 | -0.10(-0.50%) | |||
| Sep 13, 2022 | 19.85 | 65 | -0.60(-2.96%) | |||
| Sep 09, 2022 | 20.45 | 6 | +0.51(+2.58%) | |||
| Sep 07, 2022 | 19.94 | 1,500 | -0.26(-1.29%) | |||
| Sep 06, 2022 | 20.20 | 20.70 | 20.20 | 20.20 | 953 | -0.30(-1.46%) |
| Sep 02, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 270 | -0.62(-2.96%) |
| Aug 30, 2022 | 21.12 | 3,284 | +0.21(+1.03%) | |||
| Aug 22, 2022 | 20.91 | 9 | -0.35(-1.65%) | |||
| Aug 18, 2022 | 21.26 | 13 | -0.29(-1.35%) | |||
| Aug 17, 2022 | 21.63 | 21.63 | 21.55 | 21.55 | 7,980 | -0.45(-2.05%) |
| Aug 15, 2022 | 22.00 | 68 | +0.39(+1.83%) | |||
| Aug 10, 2022 | 21.61 | 0 | +0.43(+2.01%) | |||
| Aug 09, 2022 | 20.70 | 21.18 | 20.70 | 21.18 | 842 | -0.32(-1.49%) |
| Aug 08, 2022 | 21.75 | 21.75 | 21.50 | 21.50 | 214 | +0.60(+2.87%) |
| Aug 04, 2022 | 20.90 | 2,300 | -0.44(-2.04%) | |||
| Aug 03, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 177 | -1.36(-6.01%) |
| Jul 29, 2022 | 22.70 | 55 | +0.40(+1.79%) | |||
| Jul 27, 2022 | 22.30 | 122 | +0.81(+3.77%) | |||
| Jul 22, 2022 | 21.49 | 29 | -0.14(-0.65%) | |||
| Jul 21, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 248 | -0.07(-0.32%) |
| Jul 20, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 263 | +0.53(+2.49%) |
| Jul 19, 2022 | 20.78 | 21.23 | 20.78 | 21.17 | 205,182 | +0.07(+0.34%) |
| Jul 18, 2022 | 20.87 | 21.62 | 20.87 | 21.10 | 732 | +0.15(+0.72%) |
| Jul 15, 2022 | 21.25 | 21.25 | 20.95 | 20.95 | 739 | +0.62(+3.05%) |
| Jul 14, 2022 | 20.37 | 20.37 | 20.33 | 20.33 | 976 | -0.45(-2.17%) |
| Jul 13, 2022 | 20.68 | 20.78 | 20.68 | 20.78 | 333 | -0.30(-1.42%) |
| Jul 12, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 81,057 | -0.08(-0.38%) |
| Jul 06, 2022 | 21.16 | 12 | -0.82(-3.73%) |
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.
