Komatsu Ltd. KMTUF
38.24 USD -0.46 (-1.19%)
Regular-session close
43.00 Day range 43.00
30.15 52-week range 52.83
- YTD
- +20.78%
- 1 year
- +13.91%
KMTUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.00 | 39.00 | 38.24 | 38.24 | -0.46 | -1.19% | 1,400 |
| Nov 12, 2026 | 38.71 | 39.39 | 38.70 | 38.70 | +0.06 | +0.16% | 1,100 |
| Nov 11, 2026 | 38.66 | 38.83 | 38.49 | 38.64 | +0.26 | +0.68% | 9,000 |
| Nov 10, 2026 | 38.23 | 38.81 | 38.23 | 38.38 | +0.17 | +0.44% | 15,300 |
| Nov 9, 2026 | 37.88 | 38.69 | 37.88 | 38.21 | +1.16 | +3.13% | 1,100 |
| Nov 6, 2026 | 37.07 | 37.82 | 37.05 | 37.05 | -1.00 | -2.63% | 2,600 |
| Nov 5, 2026 | 38.95 | 38.95 | 37.82 | 38.05 | -2.32 | -5.75% | 33,700 |
| Nov 4, 2026 | 39.58 | 40.37 | 39.58 | 40.37 | +1.53 | +3.94% | 27,300 |
| Nov 3, 2026 | 40.79 | 40.79 | 38.84 | 38.84 | -1.13 | -2.83% | 3,200 |
| Nov 2, 2026 | 39.89 | 39.97 | 39.33 | 39.97 | +1.04 | +2.67% | 3,000 |
| Oct 30, 2026 | 41.49 | 41.49 | 37.84 | 38.93 | +0.59 | +1.54% | 1,100 |
| Oct 29, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | -5.95 | -13.43% | 1,500 |
| Oct 28, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | +2.55 | +6.11% | 1,200 |
| Oct 27, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | -2.35 | -5.33% | 700 |
| Oct 26, 2026 | 44.08 | 44.09 | 42.90 | 44.09 | +0.38 | +0.87% | 2,000 |
| Oct 23, 2026 | 43.79 | 43.79 | 41.35 | 43.71 | +0.71 | +1.65% | 24,100 |
| Oct 22, 2026 | 45.86 | 45.86 | 43.00 | 43.00 | -2.69 | -5.89% | 600 |
| Oct 21, 2026 | 43.34 | 45.69 | 43.34 | 45.69 | +2.04 | +4.67% | 1,000 |
| Oct 20, 2026 | 45.72 | 45.72 | 43.65 | 43.65 | -1.37 | -3.04% | 1,700 |
| Oct 19, 2026 | 47.01 | 47.01 | 45.02 | 45.02 | +0.20 | +0.45% | 37,200 |
| Oct 16, 2026 | 45.90 | 45.90 | 44.82 | 44.82 | -1.36 | -2.94% | 9,400 |
| Oct 15, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | +0.79 | +1.74% | 1,800 |
| Oct 14, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.67 | -1.45% | 16,400 |
| Oct 13, 2026 | 47.23 | 47.23 | 46.06 | 46.06 | -1.40 | -2.95% | 10,500 |
| Oct 12, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 43.88 | 47.46 | 43.88 | 47.46 | -0.50 | -1.04% | 1,200 |
| Oct 8, 2026 | 44.33 | 48.12 | 44.33 | 47.96 | -1.12 | -2.28% | 75,900 |
| Oct 7, 2026 | 50.10 | 50.10 | 49.08 | 49.08 | -0.20 | -0.41% | 1,200 |
| Oct 6, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | -0.40 | -0.81% | 1,900 |
| Oct 5, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | +2.72 | +5.79% | 1,400 |
| Oct 2, 2026 | 46.90 | 46.96 | 46.90 | 46.96 | -0.36 | -0.76% | 5,100 |
| Oct 1, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 48.00 | 49.68 | 47.32 | 47.32 | +1.69 | +3.70% | 1,300 |
| Sep 29, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -1.63 | -3.45% | 600 |
| Sep 28, 2026 | 48.52 | 48.52 | 47.26 | 47.26 | +0.05 | +0.11% | 1,600 |
| Sep 25, 2026 | 47.21 | 49.45 | 47.21 | 47.21 | +3.65 | +8.38% | 1,500 |
| Sep 24, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 45.79 | 45.79 | 43.56 | 43.56 | -2.83 | -6.10% | 6,900 |
| Sep 22, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | +0.75 | +1.64% | 900 |
| Sep 21, 2026 | 46.73 | 46.73 | 45.64 | 45.64 | +1.38 | +3.12% | 900 |
| Sep 18, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | -1.04 | -2.30% | 500 |
| Sep 17, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | -1.56 | -3.33% | 1,200 |
| Sep 16, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 44.47 | 46.86 | 44.47 | 46.86 | -0.80 | -1.68% | 900 |
| Sep 14, 2026 | 47.31 | 47.66 | 46.25 | 47.66 | +0.91 | +1.95% | 2,200 |
| Sep 11, 2026 | 45.58 | 47.83 | 45.58 | 46.75 | -2.53 | -5.13% | 21,400 |
| Sep 10, 2026 | 50.39 | 50.39 | 46.69 | 49.28 | -0.07 | -0.14% | 3,700 |
| Sep 9, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | +0.07 | +0.14% | 3,900 |
| Sep 8, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | +2.33 | +4.96% | 500 |
| Sep 4, 2026 | 45.46 | 49.24 | 45.46 | 46.95 | -2.42 | -4.90% | 800 |
| Sep 3, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | +2.54 | +5.42% | 600 |
| Sep 2, 2026 | 46.74 | 46.83 | 46.74 | 46.83 | +0.27 | +0.58% | 2,800 |
| Sep 1, 2026 | 45.44 | 46.56 | 45.44 | 46.56 | -0.29 | -0.62% | 2,300 |
| Aug 31, 2026 | 48.33 | 48.33 | 46.24 | 46.85 | -0.30 | -0.64% | 1,400 |
| Aug 28, 2026 | 46.27 | 47.20 | 46.27 | 47.15 | +1.00 | +2.17% | 3,200 |
| Aug 27, 2026 | 47.45 | 47.45 | 46.15 | 46.15 | +0.73 | +1.61% | 1,500 |
| Aug 26, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | -2.24 | -4.70% | 1,000 |
| Aug 25, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 47.64 | 47.66 | 45.27 | 47.66 | +4.82 | +11.25% | 2,600 |
| Aug 21, 2026 | 44.50 | 44.50 | 42.84 | 42.84 | -2.19 | -4.86% | 700 |
| Aug 20, 2026 | 42.84 | 45.03 | 42.84 | 45.03 | +2.86 | +6.78% | 800 |
| Aug 19, 2026 | 41.09 | 44.49 | 41.05 | 42.17 | -1.38 | -3.17% | 2,100 |
| Aug 18, 2026 | 46.12 | 46.12 | 43.55 | 43.55 | -2.22 | -4.85% | 31,500 |
| Aug 17, 2026 | 46.44 | 47.04 | 45.77 | 45.77 | +1.01 | +2.26% | 1,600 |
| Aug 14, 2026 | 47.23 | 47.23 | 44.76 | 44.76 | -0.45 | -1.00% | 4,900 |
65 days, newest first. Daily bars as drawn on the KMTUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.