Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,019.65
+115.06(+0.43%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Komatsu Ltd. (KMTUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.00

0.00

(0.00%)

At close: 03:57PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	28.00	28.00	28.00	28.00	28.00	4,500
28 Sept 2023	28.35	28.35	27.61	28.00	28.00	2,200
28 Sept 2023	0.461 Dividend
27 Sept 2023	28.86	28.86	28.45	28.45	27.99	400
26 Sept 2023	28.64	28.64	28.64	28.64	28.18	400
25 Sept 2023	28.48	29.20	28.48	29.20	28.73	1,000
22 Sept 2023	29.60	29.60	29.60	29.60	29.12	100
21 Sept 2023	29.56	30.32	29.56	29.60	29.12	15,800
20 Sept 2023	29.87	30.26	29.87	30.26	29.77	16,200
19 Sept 2023	29.87	29.87	29.87	29.87	29.39	15,100
18 Sept 2023	29.87	29.87	29.87	29.87	29.39	-
15 Sept 2023	30.09	30.09	29.87	29.87	29.39	16,100
14 Sept 2023	29.26	30.00	29.26	30.00	29.51	600
13 Sept 2023	29.16	30.25	29.16	29.60	29.12	121,000
12 Sept 2023	29.77	29.77	29.77	29.77	29.29	200
11 Sept 2023	30.31	30.31	29.24	29.24	28.77	8,900
08 Sept 2023	28.30	29.75	28.30	29.75	29.27	1,900
07 Sept 2023	29.00	29.23	29.00	29.23	28.76	30,900
06 Sept 2023	29.08	29.08	29.08	29.08	28.61	3,700
05 Sept 2023	29.23	29.91	29.23	29.25	28.78	22,300
01 Sept 2023	29.20	29.70	28.59	28.59	28.13	1,500
31 Aug 2023	28.00	28.00	28.00	28.00	27.55	300
30 Aug 2023	28.09	28.62	27.50	28.00	27.55	2,900
29 Aug 2023	27.16	28.10	27.16	28.10	27.64	800
28 Aug 2023	27.08	27.75	27.08	27.75	27.30	700
25 Aug 2023	26.90	26.90	26.90	26.90	26.46	-
24 Aug 2023	26.65	26.90	26.65	26.90	26.46	1,400
23 Aug 2023	26.85	26.85	26.85	26.85	26.41	400
22 Aug 2023	26.71	27.10	26.71	27.10	26.66	700
21 Aug 2023	26.80	26.80	26.80	26.80	26.37	100
18 Aug 2023	26.31	26.80	26.31	26.80	26.37	300
17 Aug 2023	26.17	27.31	26.09	26.85	26.41	2,600
16 Aug 2023	27.60	27.60	27.15	27.15	26.71	500
15 Aug 2023	27.51	27.51	27.51	27.51	27.06	12,100
14 Aug 2023	27.81	28.39	27.81	27.90	27.45	1,500
11 Aug 2023	27.81	27.81	27.81	27.81	27.36	200
10 Aug 2023	28.10	28.10	28.10	28.10	27.64	100
09 Aug 2023	28.15	28.15	28.10	28.10	27.64	900
08 Aug 2023	28.10	28.10	28.10	28.10	27.64	-
07 Aug 2023	28.10	28.10	28.10	28.10	27.64	100
04 Aug 2023	28.16	28.16	27.69	28.10	27.64	9,500
03 Aug 2023	28.40	28.40	27.80	27.80	27.35	800
02 Aug 2023	29.04	29.04	28.35	28.35	27.89	5,100
01 Aug 2023	28.87	28.87	28.60	28.60	28.14	400
31 Jul 2023	28.51	28.51	28.51	28.51	28.05	400
28 Jul 2023	28.51	28.51	28.51	28.51	28.05	100
27 Jul 2023	28.51	28.51	28.51	28.51	28.05	6,600
26 Jul 2023	28.79	28.88	28.13	28.40	27.94	1,400
25 Jul 2023	27.90	28.00	27.80	27.80	27.35	33,600
24 Jul 2023	27.94	27.94	27.80	27.80	27.35	1,500
21 Jul 2023	27.30	27.30	27.30	27.30	26.86	-
20 Jul 2023	27.30	27.30	27.30	27.30	26.86	5,000
19 Jul 2023	27.30	27.30	27.30	27.30	26.86	100
18 Jul 2023	27.30	27.30	27.30	27.30	26.86	100
17 Jul 2023	27.30	27.30	27.30	27.30	26.86	1,900
14 Jul 2023	27.24	27.24	27.24	27.24	26.80	200
13 Jul 2023	27.77	27.77	27.45	27.45	27.01	1,100
12 Jul 2023	26.35	26.35	26.35	26.35	25.92	6,000
11 Jul 2023	26.35	26.35	26.35	26.35	25.92	74,000
10 Jul 2023	26.35	26.35	26.35	26.35	25.92	9,600
07 Jul 2023	26.35	26.35	26.35	26.35	25.92	200
06 Jul 2023	26.24	26.58	26.15	26.15	25.73	18,500
05 Jul 2023	27.23	27.23	27.23	27.23	26.79	-
03 Jul 2023	27.25	27.25	27.23	27.23	26.79	400
30 Jun 2023	26.99	26.99	26.64	26.64	26.21	400
29 Jun 2023	26.50	26.80	26.50	26.80	26.37	2,500
28 Jun 2023	26.54	26.54	26.54	26.54	26.11	100
27 Jun 2023	26.35	26.35	26.35	26.35	25.92	100
26 Jun 2023	26.00	26.35	26.00	26.35	25.92	600
23 Jun 2023	26.83	26.83	26.83	26.83	26.40	-
22 Jun 2023	27.00	27.00	26.83	26.83	26.40	10,400
21 Jun 2023	26.25	26.50	26.25	26.50	26.07	84,900
20 Jun 2023	26.30	26.56	26.30	26.40	25.97	11,400
16 Jun 2023	27.16	27.16	27.16	27.16	26.72	7,100
15 Jun 2023	27.64	27.94	27.64	27.89	27.44	101,800
14 Jun 2023	27.33	27.63	27.33	27.63	27.18	1,200
13 Jun 2023	26.32	26.42	26.32	26.42	25.99	25,900
12 Jun 2023	26.04	26.04	25.87	25.87	25.45	2,300
09 Jun 2023	25.37	25.37	25.37	25.37	24.96	300
08 Jun 2023	25.00	25.00	25.00	25.00	24.59	100
07 Jun 2023	24.75	25.00	24.75	25.00	24.59	2,600
06 Jun 2023	23.90	23.90	23.90	23.90	23.51	-
05 Jun 2023	23.90	23.90	23.90	23.90	23.51	-
02 Jun 2023	23.90	23.90	23.90	23.90	23.51	-
01 Jun 2023	24.08	24.08	23.90	23.90	23.51	700
31 May 2023	23.19	23.49	23.19	23.49	23.11	6,000
30 May 2023	24.40	24.40	24.40	24.40	24.00	-
26 May 2023	24.09	24.50	24.09	24.40	24.00	2,500
25 May 2023	24.22	24.22	24.22	24.22	23.83	9,100
24 May 2023	24.51	24.51	24.51	24.51	24.11	-
23 May 2023	24.51	24.51	24.51	24.51	24.11	-
22 May 2023	24.51	24.51	24.51	24.51	24.11	-
19 May 2023	24.51	24.51	24.51	24.51	24.11	1,500
18 May 2023	24.51	24.51	24.51	24.51	24.11	-
17 May 2023	24.51	24.51	24.51	24.51	24.11	60,000
16 May 2023	24.23	24.23	24.23	24.23	23.84	1,500
15 May 2023	24.60	24.60	24.60	24.60	24.20	-
12 May 2023	24.60	24.60	24.60	24.60	24.20	4,800
11 May 2023	24.60	24.60	24.60	24.60	24.20	-
10 May 2023	24.60	24.60	24.60	24.60	24.20	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,019.65+115.06(+0.43%)

CMC Crypto 200579.66+0.90(+0.15%)

Komatsu Ltd. (KMTUF)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,019.65
+115.06(+0.43%)

CMC Crypto 200
579.66
+0.90(+0.15%)