Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,378.85 -7.08 (-0.21%) Nikkei
27,673.27 -20.38 (-0.07%) Hang Seng
21,343.82 +121.66 (+0.57%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,920.44 +166.09 (+0.73%) CMC Crypto 200
526.38 +1.25 (+0.24%)
Komatsu Ltd. (KMTUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:46PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 03 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 5,400 |
| 02 Feb 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 300 |
| 01 Feb 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 31 Jan 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
| 30 Jan 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
| 27 Jan 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 600 |
| 26 Jan 2023 | 24.00 | 24.06 | 24.00 | 24.06 | 24.06 | 2,400 |
| 25 Jan 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 24 Jan 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2,500 |
| 23 Jan 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 20 Jan 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 200 |
| 19 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 Jan 2023 | 23.11 | 23.22 | 23.11 | 23.20 | 23.20 | 1,300 |
| 13 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 36,200 |
| 12 Jan 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 11 Jan 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 10 Jan 2023 | 21.56 | 21.56 | 21.54 | 21.54 | 21.54 | 29,100 |
| 09 Jan 2023 | 21.89 | 21.89 | 21.80 | 21.80 | 21.80 | 800 |
| 06 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 05 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 99,100 |
| 04 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1,800 |
| 03 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 30 Dec 2022 | 21.39 | 21.56 | 21.39 | 21.56 | 21.56 | 600 |
| 29 Dec 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 28 Dec 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 15,100 |
| 27 Dec 2022 | 21.75 | 21.81 | 21.73 | 21.73 | 21.73 | 10,600 |
| 23 Dec 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Dec 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Dec 2022 | 22.64 | 22.64 | 22.50 | 22.50 | 22.50 | 700 |
| 20 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 19 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 16 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 14 Dec 2022 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | 1,300 |
| 13 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 10,000 |
| 12 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 09 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 08 Dec 2022 | 22.82 | 22.82 | 22.70 | 22.70 | 22.70 | 9,800 |
| 07 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 06 Dec 2022 | 22.18 | 22.30 | 22.18 | 22.30 | 22.30 | 23,700 |
| 05 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
| 02 Dec 2022 | 23.06 | 23.06 | 23.00 | 23.00 | 23.00 | 400 |
| 01 Dec 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 Nov 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12,000 |
| 29 Nov 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,000 |
| 28 Nov 2022 | 23.14 | 23.14 | 22.80 | 22.80 | 22.80 | 12,200 |
| 25 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
| 22 Nov 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
| 21 Nov 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 18 Nov 2022 | 21.41 | 21.70 | 21.41 | 21.70 | 21.70 | 400 |
| 17 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Nov 2022 | 22.16 | 22.16 | 21.80 | 22.00 | 22.00 | 1,200 |
| 15 Nov 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 14 Nov 2022 | 21.95 | 22.04 | 21.95 | 22.04 | 22.04 | 300 |
| 11 Nov 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 10 Nov 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 60,000 |
| 09 Nov 2022 | 20.71 | 21.16 | 20.59 | 20.95 | 20.95 | 4,900 |
| 08 Nov 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 07 Nov 2022 | 20.36 | 20.71 | 20.36 | 20.71 | 20.71 | 19,200 |
| 04 Nov 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Nov 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Nov 2022 | 20.69 | 20.69 | 20.50 | 20.50 | 20.50 | 700 |
| 01 Nov 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 100 |
| 31 Oct 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
| 28 Oct 2022 | 18.98 | 19.15 | 18.98 | 19.15 | 19.15 | 900 |
| 27 Oct 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 300 |
| 26 Oct 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 54,000 |
| 25 Oct 2022 | 18.66 | 18.72 | 18.66 | 18.72 | 18.72 | 700 |
| 24 Oct 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1,800 |
| 21 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 20 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 400 |
| 19 Oct 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 18 Oct 2022 | 17.73 | 17.90 | 17.70 | 17.90 | 17.90 | 1,600 |
| 17 Oct 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 Oct 2022 | 18.51 | 18.51 | 17.78 | 17.78 | 17.78 | 700 |
| 13 Oct 2022 | 18.07 | 18.30 | 18.07 | 18.30 | 18.30 | 400 |
| 12 Oct 2022 | 17.78 | 17.95 | 17.78 | 17.95 | 17.95 | 7,700 |
| 11 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 10 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 07 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 06 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 05 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 28,500 |
| 04 Oct 2022 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 600 |
| 03 Oct 2022 | 18.70 | 18.87 | 18.70 | 18.80 | 18.80 | 17,100 |
| 30 Sept 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 11,700 |
| 29 Sept 2022 | 18.00 | 18.43 | 18.00 | 18.43 | 18.43 | 3,700 |
| 29 Sept 2022 | 0.333 Dividend | |||||
| 28 Sept 2022 | 18.50 | 18.50 | 18.45 | 18.45 | 18.12 | 400 |
| 27 Sept 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.05 | - |
| 26 Sept 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.05 | - |
| 23 Sept 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.05 | - |
| 22 Sept 2022 | 19.29 | 19.40 | 19.29 | 19.40 | 19.05 | 500 |
| 21 Sept 2022 | 18.75 | 19.15 | 18.75 | 19.15 | 18.80 | 800 |
| 20 Sept 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.39 | 400 |
| 19 Sept 2022 | 19.97 | 19.97 | 19.61 | 19.75 | 19.39 | 500 |
| 16 Sept 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.49 | 100 |
| 15 Sept 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
