Komatsu Ltd ADR (KMTUY)

Last Price38.40

Change+0.00 (0.00%)

OP · Last Trade: Mar 23rd, 6:28 AM EDT

Historical Prices For Komatsu Ltd ADR (KMTUY)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	39.68	39.78	38.18	38.40	115,278	38.40
3/19/2026	39.30	40.03	38.50	39.88	79,648	39.88
3/18/2026	40.95	41.55	40.21	40.42	115,263	40.42
3/17/2026	41.89	42.38	41.80	41.92	96,960	41.92
3/16/2026	42.63	43.15	42.45	42.76	68,829	42.76
3/13/2026	44.60	44.84	43.91	44.05	72,751	44.05
3/12/2026	47.16	47.16	44.58	44.68	187,398	44.68
3/11/2026	45.78	46.48	45.13	46.30	295,553	46.30
3/10/2026	45.59	47.85	44.33	45.81	127,179	45.81
3/09/2026	42.75	43.16	41.47	43.01	179,463	43.01
3/06/2026	44.10	44.53	44.03	44.24	93,801	44.24
3/05/2026	45.76	46.03	44.12	44.70	201,461	44.70
3/04/2026	46.45	46.61	45.57	46.59	70,992	46.59
3/03/2026	46.17	46.17	42.72	45.28	89,594	45.28
3/02/2026	47.06	48.95	47.03	47.72	138,484	47.72
2/27/2026	48.01	48.30	48.00	48.07	89,610	48.07
2/26/2026	48.67	50.16	48.26	48.64	71,046	48.64
2/25/2026	50.52	50.52	48.78	49.49	82,941	49.49
2/24/2026	48.34	48.88	48.25	48.68	85,155	48.68
2/23/2026	46.81	49.22	46.81	48.96	50,181	48.96
2/20/2026	49.20	49.20	48.23	48.81	220,231	48.81
2/19/2026	48.81	50.00	48.64	49.17	333,855	49.17
2/18/2026	50.25	50.34	49.12	49.41	100,394	49.41
2/17/2026	50.00	50.50	49.55	50.24	100,583	50.24
2/13/2026	51.50	51.56	50.60	51.09	90,455	51.09
2/12/2026	48.78	52.74	48.78	50.54	159,272	50.54
2/11/2026	48.75	49.25	48.48	48.90	56,086	48.90
2/10/2026	46.31	49.40	46.31	48.20	60,653	48.20
2/09/2026	47.12	48.59	45.88	48.38	78,306	48.38
2/06/2026	45.47	46.63	45.47	46.28	360,166	46.28
2/05/2026	45.59	45.81	45.01	45.16	523,444	45.16
2/04/2026	45.75	47.92	45.50	46.15	526,118	46.15
2/03/2026	43.66	44.99	43.66	44.50	108,877	44.50
2/02/2026	40.24	40.67	39.04	40.59	102,207	40.59
1/30/2026	38.26	39.99	38.09	38.34	82,469	38.34
1/29/2026	36.48	39.45	36.48	38.48	176,980	38.48
1/28/2026	36.92	36.92	35.55	36.86	55,859	36.86
1/27/2026	36.80	37.12	36.80	36.99	117,225	36.99
1/26/2026	36.04	36.07	35.87	35.91	80,900	35.91
1/23/2026	35.80	35.99	35.47	35.79	108,261	35.79
1/22/2026	37.00	37.00	35.68	35.91	382,919	35.91
1/21/2026	35.92	35.92	35.08	35.47	89,131	35.47
1/20/2026	35.92	35.92	34.96	35.23	420,673	35.23
1/16/2026	37.30	37.30	35.72	35.80	143,153	35.80
1/15/2026	34.69	35.26	34.50	34.56	198,238	34.56
1/14/2026	34.08	34.19	32.32	34.00	80,783	34.00
1/13/2026	33.60	33.67	33.45	33.49	138,258	33.49
1/12/2026	34.46	34.60	33.88	34.54	162,750	34.54
1/09/2026	33.62	33.92	33.31	33.79	70,260	33.79
1/08/2026	32.92	33.19	32.90	33.19	92,919	33.19
1/07/2026	34.21	34.21	32.85	32.95	69,861	32.95
1/06/2026	32.16	32.76	32.16	32.75	92,158	32.75
1/05/2026	32.05	32.75	32.05	32.75	183,041	32.75
1/02/2026	32.27	32.31	31.84	31.96	215,848	31.96
12/31/2025	31.82	33.16	31.28	31.75	73,333	31.75
12/30/2025	32.13	32.15	31.94	32.01	90,894	32.01
12/29/2025	31.93	32.11	31.30	31.98	171,359	31.98
12/26/2025	31.71	31.87	31.68	31.83	92,367	31.83
12/24/2025	30.65	32.50	30.65	31.87	45,336	31.87
12/23/2025	32.06	32.11	31.84	31.84	71,297	31.84