Singapore markets close in 3 hours 48 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,231.13 -42.92 (-0.11%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,440.11 -2,691.87 (-4.48%) CMC Crypto 200
1,258.13 -80.93 (-6.04%)
Komatsu Ltd. (KMTUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 30 Apr 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 29.80 | 133,300 |
| 29 Apr 2024 | 27.81 | 28.10 | 27.54 | 28.10 | 28.10 | 1,400 |
| 26 Apr 2024 | 27.90 | 27.96 | 27.90 | 27.96 | 27.96 | 900 |
| 25 Apr 2024 | 27.31 | 28.26 | 27.24 | 27.60 | 27.60 | 3,300 |
| 24 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
| 23 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 9,000 |
| 22 Apr 2024 | 29.17 | 29.17 | 28.85 | 28.85 | 28.85 | 300 |
| 19 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 200 |
| 18 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 17 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 7,400 |
| 16 Apr 2024 | 29.17 | 29.17 | 28.52 | 28.90 | 28.90 | 1,400 |
| 15 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 12 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 11 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 15,200 |
| 10 Apr 2024 | 30.08 | 30.08 | 29.25 | 29.25 | 29.25 | 400 |
| 09 Apr 2024 | 31.01 | 31.01 | 29.74 | 30.30 | 30.30 | 4,200 |
| 08 Apr 2024 | 30.05 | 30.90 | 29.50 | 30.15 | 30.15 | 1,400 |
| 05 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 04 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 03 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 02 Apr 2024 | 29.58 | 29.58 | 28.85 | 28.85 | 28.85 | 1,200 |
| 01 Apr 2024 | 29.86 | 29.86 | 29.45 | 29.45 | 29.45 | 30,300 |
| 28 Mar 2024 | 30.45 | 30.45 | 28.82 | 29.45 | 29.45 | 3,500 |
| 28 Mar 2024 | 0.476 Dividend | |||||
| 27 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.17 | - |
| 26 Mar 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 29.17 | 500 |
| 25 Mar 2024 | 28.74 | 29.31 | 28.74 | 29.30 | 28.83 | 3,500 |
| 22 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
| 21 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
| 20 Mar 2024 | 29.34 | 30.10 | 29.34 | 30.10 | 29.62 | 1,400 |
| 19 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
| 18 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
| 15 Mar 2024 | 29.56 | 29.56 | 28.95 | 28.95 | 28.49 | 700 |
| 14 Mar 2024 | 28.84 | 28.84 | 28.35 | 28.35 | 27.89 | 400 |
| 13 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
| 12 Mar 2024 | 29.23 | 29.23 | 28.29 | 28.90 | 28.44 | 2,100 |
| 11 Mar 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 27.70 | 600 |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 07 Mar 2024 | 29.37 | 30.00 | 29.37 | 30.00 | 29.52 | 500 |
| 06 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.57 | - |
| 05 Mar 2024 | 29.62 | 30.22 | 29.62 | 30.05 | 29.57 | 500 |
| 04 Mar 2024 | 29.81 | 29.81 | 29.40 | 29.40 | 28.93 | 1,900 |
| 01 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
| 29 Feb 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.44 | 400 |
| 28 Feb 2024 | 29.71 | 29.71 | 29.35 | 29.35 | 28.88 | 800 |
| 27 Feb 2024 | 29.03 | 29.03 | 28.31 | 28.31 | 27.86 | 200 |
| 26 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.11 | 15,100 |
| 23 Feb 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 28.11 | 500 |
| 22 Feb 2024 | 29.21 | 29.21 | 28.70 | 28.70 | 28.24 | 400 |
| 21 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | - |
| 20 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | 400 |
| 16 Feb 2024 | 28.19 | 28.90 | 28.19 | 28.90 | 28.44 | 31,100 |
| 15 Feb 2024 | 27.99 | 28.99 | 27.99 | 28.99 | 28.52 | 2,000 |
| 14 Feb 2024 | 28.92 | 28.92 | 28.75 | 28.75 | 28.29 | 1,200 |
| 13 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
| 12 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
| 09 Feb 2024 | 28.69 | 29.00 | 28.60 | 29.00 | 28.53 | 700 |
| 08 Feb 2024 | 29.31 | 29.31 | 29.00 | 29.00 | 28.53 | 3,900 |
| 07 Feb 2024 | 29.22 | 29.22 | 28.47 | 28.47 | 28.01 | 1,300 |
| 06 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.58 | - |
| 05 Feb 2024 | 28.85 | 29.54 | 28.85 | 29.05 | 28.58 | 1,100 |
| 02 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.41 | 700 |
| 01 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.85 | 46,600 |
| 31 Jan 2024 | 28.29 | 28.34 | 28.29 | 28.30 | 27.85 | 600 |
| 30 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
| 29 Jan 2024 | 27.34 | 27.34 | 25.60 | 26.80 | 26.37 | 2,400 |
| 26 Jan 2024 | 26.93 | 26.93 | 26.59 | 26.60 | 26.17 | 1,600 |
| 25 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
| 24 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
| 23 Jan 2024 | 27.36 | 27.36 | 26.80 | 26.80 | 26.37 | 800 |
| 22 Jan 2024 | 27.61 | 27.61 | 27.15 | 27.15 | 26.71 | 27,800 |
| 19 Jan 2024 | 27.37 | 27.37 | 26.60 | 26.85 | 26.42 | 5,500 |
| 18 Jan 2024 | 27.34 | 27.34 | 25.58 | 26.70 | 26.27 | 2,000 |
| 17 Jan 2024 | 25.96 | 26.40 | 25.96 | 26.40 | 25.98 | 400 |
| 16 Jan 2024 | 25.67 | 26.85 | 25.67 | 26.45 | 26.03 | 16,600 |
| 12 Jan 2024 | 27.43 | 27.43 | 26.65 | 26.65 | 26.22 | 21,900 |
| 11 Jan 2024 | 27.38 | 27.38 | 26.80 | 26.80 | 26.37 | 7,500 |
| 10 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.22 | 36,000 |
| 09 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.22 | - |
| 08 Jan 2024 | 27.12 | 27.12 | 25.74 | 26.65 | 26.22 | 47,900 |
| 05 Jan 2024 | 26.97 | 26.97 | 25.99 | 26.40 | 25.98 | 1,100 |
| 04 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.00 | 20,700 |
| 03 Jan 2024 | 26.38 | 26.38 | 25.65 | 25.65 | 25.24 | 1,000 |
| 02 Jan 2024 | 26.44 | 26.44 | 25.90 | 25.90 | 25.48 | 7,400 |
| 29 Dec 2023 | 25.27 | 26.79 | 25.27 | 26.10 | 25.68 | 3,300 |
| 28 Dec 2023 | 26.90 | 26.91 | 25.86 | 26.10 | 25.68 | 5,500 |
| 27 Dec 2023 | 27.03 | 27.03 | 26.05 | 26.43 | 26.01 | 18,900 |
| 26 Dec 2023 | 26.96 | 26.96 | 26.50 | 26.50 | 26.07 | 7,800 |
| 22 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.58 | - |
| 21 Dec 2023 | 25.56 | 26.00 | 25.56 | 26.00 | 25.58 | 400 |
| 20 Dec 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 25.34 | 2,400 |
| 19 Dec 2023 | 24.38 | 25.39 | 24.38 | 25.30 | 24.89 | 3,700 |
| 18 Dec 2023 | 24.70 | 25.15 | 24.70 | 25.15 | 24.75 | 500 |
| 15 Dec 2023 | 25.50 | 26.23 | 25.15 | 25.30 | 24.89 | 35,000 |
| 14 Dec 2023 | 25.59 | 25.60 | 24.52 | 24.75 | 24.35 | 73,100 |
| 13 Dec 2023 | 24.45 | 25.30 | 24.45 | 25.30 | 24.89 | 6,500 |
| 12 Dec 2023 | 25.39 | 25.39 | 24.15 | 24.70 | 24.30 | 2,800 |
| 11 Dec 2023 | 24.26 | 25.40 | 24.16 | 24.90 | 24.50 | 33,300 |
| 08 Dec 2023 | 24.59 | 25.19 | 24.26 | 24.60 | 24.21 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.