Komatsu Ltd. KMTUY
38.50 USD -0.40 (-1.03%)
Regular-session close
38.25 Day range 38.51
30.65 52-week range 52.74
- YTD
- +21.26%
- 1 year
- +14.18%
KMTUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.35 | 38.51 | 38.24 | 38.51 | -0.39 | -1.00% | 6,263 |
| Nov 12, 2026 | 38.44 | 39.21 | 38.25 | 38.90 | -0.32 | -0.82% | 84,600 |
| Nov 11, 2026 | 38.87 | 39.30 | 38.73 | 39.22 | +1.08 | +2.83% | 77,200 |
| Nov 10, 2026 | 38.89 | 38.89 | 38.01 | 38.14 | -0.75 | -1.93% | 91,700 |
| Nov 9, 2026 | 37.96 | 38.93 | 36.45 | 38.89 | +1.67 | +4.49% | 185,600 |
| Nov 6, 2026 | 37.60 | 37.96 | 37.17 | 37.22 | -0.37 | -0.98% | 136,700 |
| Nov 5, 2026 | 39.34 | 39.34 | 37.59 | 37.59 | -2.42 | -6.05% | 126,500 |
| Nov 4, 2026 | 39.59 | 40.30 | 39.48 | 40.01 | +0.79 | +2.01% | 103,700 |
| Nov 3, 2026 | 39.57 | 39.57 | 39.15 | 39.22 | -0.24 | -0.61% | 88,000 |
| Nov 2, 2026 | 39.34 | 39.89 | 39.34 | 39.46 | +0.59 | +1.52% | 171,100 |
| Oct 30, 2026 | 38.00 | 39.11 | 38.00 | 38.87 | +0.45 | +1.17% | 119,000 |
| Oct 29, 2026 | 40.36 | 40.36 | 37.90 | 38.42 | -4.63 | -10.75% | 130,900 |
| Oct 28, 2026 | 43.42 | 43.42 | 42.94 | 43.05 | -0.50 | -1.15% | 62,000 |
| Oct 27, 2026 | 43.00 | 43.59 | 42.90 | 43.55 | +0.69 | +1.61% | 62,100 |
| Oct 26, 2026 | 42.60 | 43.06 | 42.52 | 42.86 | +0.35 | +0.82% | 96,400 |
| Oct 23, 2026 | 41.12 | 43.06 | 41.12 | 42.51 | -0.31 | -0.72% | 81,700 |
| Oct 22, 2026 | 43.40 | 43.40 | 42.72 | 42.82 | -1.74 | -3.90% | 83,500 |
| Oct 21, 2026 | 46.01 | 46.01 | 44.23 | 44.56 | -0.32 | -0.71% | 53,900 |
| Oct 20, 2026 | 44.50 | 45.46 | 44.50 | 44.88 | -0.42 | -0.93% | 53,800 |
| Oct 19, 2026 | 44.09 | 46.35 | 44.09 | 45.30 | +0.15 | +0.33% | 64,400 |
| Oct 16, 2026 | 45.92 | 45.92 | 44.97 | 45.15 | -0.15 | -0.33% | 89,100 |
| Oct 15, 2026 | 44.88 | 45.67 | 43.13 | 45.30 | -0.87 | -1.88% | 100,900 |
| Oct 14, 2026 | 46.72 | 46.89 | 46.00 | 46.17 | -0.68 | -1.45% | 300,200 |
| Oct 13, 2026 | 47.52 | 47.52 | 46.62 | 46.85 | +0.57 | +1.23% | 146,200 |
| Oct 12, 2026 | 45.75 | 46.59 | 45.75 | 46.28 | +0.01 | +0.02% | 51,000 |
| Oct 9, 2026 | 47.90 | 47.90 | 45.11 | 46.27 | -0.53 | -1.13% | 36,500 |
| Oct 8, 2026 | 48.57 | 48.57 | 46.62 | 46.80 | -1.95 | -4.00% | 133,900 |
| Oct 7, 2026 | 47.52 | 49.45 | 47.52 | 48.75 | -0.32 | -0.65% | 159,700 |
| Oct 6, 2026 | 48.94 | 49.41 | 48.94 | 49.07 | -0.32 | -0.65% | 48,800 |
| Oct 5, 2026 | 48.95 | 49.61 | 48.95 | 49.39 | +1.31 | +2.72% | 170,000 |
| Oct 2, 2026 | 48.07 | 48.28 | 47.82 | 48.08 | +0.61 | +1.29% | 88,500 |
| Oct 1, 2026 | 47.56 | 47.73 | 47.28 | 47.47 | -0.44 | -0.92% | 52,200 |
| Sep 30, 2026 | 47.34 | 48.64 | 47.34 | 47.91 | +0.57 | +1.20% | 106,500 |
| Sep 29, 2026 | 48.82 | 48.82 | 46.91 | 47.34 | +0.07 | +0.15% | 49,500 |
| Sep 28, 2026 | 45.64 | 47.37 | 45.64 | 47.27 | -1.23 | -2.54% | 47,300 |
| Sep 25, 2026 | 48.19 | 48.60 | 48.06 | 48.50 | +2.12 | +4.57% | 53,700 |
| Sep 24, 2026 | 45.95 | 46.60 | 45.95 | 46.38 | +1.77 | +3.97% | 43,400 |
| Sep 23, 2026 | 47.07 | 47.07 | 44.30 | 44.61 | -0.71 | -1.57% | 44,700 |
| Sep 22, 2026 | 45.61 | 45.89 | 45.05 | 45.32 | +0.12 | +0.27% | 32,800 |
| Sep 21, 2026 | 44.28 | 45.38 | 44.28 | 45.20 | +0.50 | +1.12% | 39,400 |
| Sep 18, 2026 | 44.62 | 44.71 | 44.30 | 44.70 | -1.01 | -2.21% | 51,000 |
| Sep 17, 2026 | 44.30 | 45.82 | 44.30 | 45.71 | +0.73 | +1.62% | 75,200 |
| Sep 16, 2026 | 45.71 | 45.94 | 44.90 | 44.98 | -0.66 | -1.45% | 48,200 |
| Sep 15, 2026 | 46.64 | 46.64 | 45.55 | 45.64 | -0.54 | -1.17% | 46,600 |
| Sep 14, 2026 | 46.28 | 46.59 | 46.04 | 46.18 | -0.66 | -1.41% | 52,200 |
| Sep 11, 2026 | 46.56 | 47.03 | 46.56 | 46.84 | -0.44 | -0.93% | 48,900 |
| Sep 10, 2026 | 47.00 | 49.76 | 46.98 | 47.28 | -0.67 | -1.40% | 35,200 |
| Sep 9, 2026 | 48.07 | 48.26 | 47.77 | 47.95 | -0.05 | -0.10% | 114,600 |
| Sep 8, 2026 | 48.74 | 49.42 | 47.89 | 48.00 | -0.13 | -0.27% | 56,100 |
| Sep 4, 2026 | 49.66 | 49.66 | 48.01 | 48.13 | -0.23 | -0.48% | 43,100 |
| Sep 3, 2026 | 48.12 | 48.54 | 48.01 | 48.36 | +1.39 | +2.96% | 55,100 |
| Sep 2, 2026 | 46.63 | 47.06 | 46.51 | 46.97 | +0.79 | +1.71% | 94,100 |
| Sep 1, 2026 | 46.05 | 46.50 | 46.02 | 46.18 | -0.09 | -0.19% | 34,700 |
| Aug 31, 2026 | 46.58 | 46.58 | 46.16 | 46.27 | -0.55 | -1.17% | 46,700 |
| Aug 28, 2026 | 47.69 | 47.69 | 46.74 | 46.82 | -0.42 | -0.89% | 38,800 |
| Aug 27, 2026 | 46.99 | 47.42 | 46.99 | 47.24 | +0.74 | +1.59% | 38,300 |
| Aug 26, 2026 | 46.40 | 46.89 | 46.40 | 46.50 | -0.25 | -0.53% | 35,500 |
| Aug 25, 2026 | 46.53 | 47.05 | 46.53 | 46.75 | +0.37 | +0.80% | 71,900 |
| Aug 24, 2026 | 46.37 | 46.57 | 46.30 | 46.38 | +1.76 | +3.94% | 112,600 |
| Aug 21, 2026 | 44.86 | 44.86 | 44.39 | 44.62 | +0.54 | +1.23% | 98,500 |
| Aug 20, 2026 | 43.94 | 44.25 | 43.85 | 44.08 | +1.03 | +2.39% | 76,400 |
| Aug 19, 2026 | 43.52 | 43.52 | 43.00 | 43.05 | -1.21 | -2.73% | 86,600 |
| Aug 18, 2026 | 45.03 | 45.03 | 44.23 | 44.26 | -1.02 | -2.25% | 58,800 |
| Aug 17, 2026 | 44.77 | 45.47 | 44.77 | 45.28 | -0.40 | -0.88% | 53,300 |
| Aug 14, 2026 | 46.10 | 46.17 | 45.61 | 45.68 | -0.62 | -1.34% | 33,000 |
65 days, newest first. Daily bars as drawn on the KMTUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.