Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Komatsu Ltd. (6301.T)

Compare
4,044.00
-26.00
(-0.64%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254,056.004,065.004,022.004,044.004,044.002,668,000
Apr 17, 20254,002.004,070.003,993.004,070.004,070.002,976,500
Apr 16, 20254,108.004,127.003,998.004,041.004,041.002,386,400
Apr 15, 20254,108.004,128.004,080.004,095.004,095.002,042,800
Apr 14, 20254,068.004,116.004,038.004,038.004,038.002,211,700
Apr 11, 20253,843.003,969.003,824.003,954.003,954.003,205,200
Apr 10, 20254,127.004,129.004,041.004,101.004,101.003,531,500
Apr 9, 20253,790.003,811.003,675.003,724.003,724.004,029,200
Apr 8, 20253,822.003,947.003,822.003,897.003,897.003,783,300
Apr 7, 20253,602.003,733.003,566.003,630.003,630.005,032,000
Apr 4, 20254,110.004,136.003,919.004,030.004,030.004,398,600
Apr 3, 20254,206.004,247.004,161.004,194.004,194.004,291,600
Apr 2, 20254,379.004,405.004,314.004,390.004,390.002,405,000
Apr 1, 20254,376.004,446.004,330.004,343.004,343.002,075,800
Mar 31, 20254,362.004,364.004,294.004,306.004,306.003,228,200
Mar 28, 2025 84 Dividend
Mar 28, 20254,495.004,510.004,442.004,468.004,468.002,439,200
Mar 27, 20254,604.004,616.004,560.004,602.004,518.002,862,600
Mar 26, 20254,595.004,660.004,568.004,645.004,560.222,810,300
Mar 25, 20254,635.004,639.004,545.004,581.004,497.382,227,100
Mar 24, 20254,647.004,647.004,563.004,577.004,493.461,295,200
Mar 21, 20254,570.004,660.004,560.004,614.004,529.782,685,900
Mar 19, 20254,632.004,655.004,612.004,614.004,529.781,949,100
Mar 18, 20254,595.004,614.004,564.004,587.004,503.272,489,100
Mar 17, 20254,515.004,546.004,500.004,527.004,444.371,878,400
Mar 14, 20254,327.004,474.004,327.004,450.004,368.773,630,300
Mar 13, 20254,445.004,451.004,361.004,364.004,284.344,072,500
Mar 12, 20254,390.004,472.004,385.004,445.004,363.872,294,500
Mar 11, 20254,350.004,430.004,295.004,430.004,349.143,855,100
Mar 10, 20254,420.004,452.004,390.004,407.004,326.563,067,100
Mar 7, 20254,450.004,460.004,392.004,417.004,336.383,999,500
Mar 6, 20254,449.004,504.004,440.004,504.004,421.794,140,700
Mar 5, 20254,360.004,385.004,276.004,379.004,299.075,688,900
Mar 4, 20254,445.004,473.004,366.004,406.004,325.584,126,800
Mar 3, 20254,485.004,529.004,434.004,495.004,412.953,522,500
Feb 28, 20254,405.004,520.004,355.004,466.004,384.487,828,200
Feb 27, 20254,574.004,662.004,573.004,660.004,574.941,970,500
Feb 26, 20254,567.004,601.004,506.004,598.004,514.072,094,400
Feb 25, 20254,545.004,613.004,545.004,575.004,491.492,804,400
Feb 21, 20254,610.004,659.004,589.004,640.004,555.312,287,000
Feb 20, 20254,763.004,779.004,638.004,654.004,569.053,498,400
Feb 19, 20254,765.004,850.004,765.004,793.004,705.512,551,400
Feb 18, 20254,785.004,796.004,728.004,763.004,676.061,878,800
Feb 17, 20254,712.004,764.004,695.004,732.004,645.631,703,200
Feb 14, 20254,757.004,789.004,708.004,708.004,622.072,863,500
Feb 13, 20254,710.004,767.004,661.004,725.004,638.753,514,900
Feb 12, 20254,633.004,637.004,574.004,620.004,535.672,296,200
Feb 10, 20254,543.004,610.004,542.004,589.004,505.241,756,300
Feb 7, 20254,503.004,561.004,495.004,544.004,461.061,861,900
Feb 6, 20254,544.004,579.004,509.004,518.004,435.532,121,400
Feb 5, 20254,585.004,625.004,530.004,568.004,484.622,302,000
Feb 4, 20254,515.004,593.004,492.004,525.004,442.413,930,400
Feb 3, 20254,456.004,523.004,395.004,445.004,363.875,320,200
Jan 31, 20254,489.004,759.004,484.004,736.004,649.555,807,800
Jan 30, 20254,559.004,608.004,545.004,562.004,478.731,757,700
Jan 29, 20254,595.004,620.004,539.004,608.004,523.892,177,600
Jan 28, 20254,466.004,638.004,466.004,569.004,485.603,114,600
Jan 27, 20254,520.004,560.004,504.004,521.004,438.481,656,400
Jan 24, 20254,517.004,570.004,480.004,501.004,418.842,601,800
Jan 23, 20254,508.004,512.004,462.004,503.004,420.812,438,400
Jan 22, 20254,429.004,467.004,412.004,464.004,382.523,337,800
Jan 21, 20254,400.004,417.004,337.004,359.004,279.442,505,300
Jan 20, 20254,300.004,372.004,290.004,367.004,287.292,440,000
Jan 17, 20254,190.004,275.004,175.004,260.004,182.241,873,800
Jan 16, 20254,214.004,252.004,200.004,221.004,143.951,824,300
Jan 15, 20254,195.004,252.004,181.004,209.004,132.172,085,100
Jan 14, 20254,230.004,234.004,133.004,161.004,085.052,586,500
Jan 10, 20254,210.004,235.004,189.004,195.004,118.431,754,100
Jan 9, 20254,267.004,267.004,184.004,210.004,133.162,215,500
Jan 8, 20254,294.004,304.004,256.004,288.004,209.732,298,700
Jan 7, 20254,321.004,337.004,267.004,294.004,215.622,034,600
Jan 6, 20254,350.004,353.004,282.004,297.004,218.572,762,500
Dec 30, 20244,360.004,390.004,326.004,350.004,270.601,990,000
Dec 27, 20244,340.004,370.004,330.004,343.004,263.732,491,100
Dec 26, 20244,262.004,328.004,256.004,326.004,247.042,582,300
Dec 25, 20244,219.004,263.004,202.004,263.004,185.191,686,700
Dec 24, 20244,207.004,220.004,190.004,204.004,127.261,189,100
Dec 23, 20244,180.004,211.004,152.004,208.004,131.191,822,800
Dec 20, 20244,173.004,218.004,146.004,162.004,086.034,613,700
Dec 19, 20244,097.004,183.004,082.004,114.004,038.913,155,900
Dec 18, 20244,175.004,198.004,158.004,173.004,096.832,682,200
Dec 17, 20244,262.004,286.004,174.004,185.004,108.613,080,000
Dec 16, 20244,270.004,286.004,241.004,242.004,164.572,394,700
Dec 13, 20244,220.004,267.004,191.004,240.004,162.612,889,400
Dec 12, 20244,265.004,270.004,227.004,253.004,175.372,051,100
Dec 11, 20244,200.004,255.004,180.004,240.004,162.612,215,400
Dec 10, 20244,206.004,284.004,199.004,216.004,139.052,819,300
Dec 9, 20244,104.004,127.004,076.004,120.004,044.801,728,900
Dec 6, 20244,095.004,130.004,080.004,119.004,043.822,231,400
Dec 5, 20244,110.004,164.004,096.004,096.004,021.242,605,800
Dec 4, 20244,104.004,111.004,057.004,075.004,000.621,704,400
Dec 3, 20244,058.004,134.004,057.004,110.004,034.982,520,700
Dec 2, 20244,032.004,077.004,019.004,066.003,991.781,928,100
Nov 29, 20244,066.004,081.004,012.004,026.003,952.512,059,400
Nov 28, 20244,058.004,106.004,052.004,077.004,002.584,281,500
Nov 27, 20244,165.004,180.004,068.004,083.004,008.472,402,400
Nov 26, 20244,132.004,182.004,091.004,182.004,105.672,886,000
Nov 25, 20244,152.004,173.004,121.004,160.004,084.075,929,100
Nov 22, 20244,091.004,133.004,086.004,116.004,040.872,551,000
Nov 21, 20244,088.004,093.004,033.004,049.003,975.091,643,300
Nov 20, 20244,110.004,115.004,041.004,075.004,000.621,562,300
Nov 19, 20244,093.004,115.004,052.004,110.004,034.981,765,300
Nov 18, 20244,038.004,096.004,035.004,071.003,996.691,574,100
Nov 15, 20244,134.004,163.004,098.004,098.004,023.202,673,300
Nov 14, 20244,189.004,259.004,112.004,115.004,039.893,202,600
Nov 13, 20244,198.004,225.004,089.004,091.004,016.333,238,900
Nov 12, 20244,258.004,269.004,196.004,198.004,121.372,686,500
Nov 11, 20244,210.004,240.004,150.004,204.004,127.263,176,200
Nov 8, 20244,325.004,349.004,257.004,257.004,179.303,809,300
Nov 7, 20244,330.004,405.004,265.004,349.004,269.627,697,300
Nov 6, 20244,101.004,225.004,053.004,217.004,140.035,601,100
Nov 5, 20243,996.004,051.003,986.004,012.003,938.773,437,900
Nov 1, 20244,006.004,050.003,971.003,996.003,923.062,913,300
Oct 31, 20244,002.004,031.003,950.004,011.003,937.794,812,500
Oct 30, 20243,860.004,039.003,847.004,028.003,954.4812,444,600
Oct 29, 20244,069.004,080.004,013.004,070.003,995.713,627,800
Oct 28, 20243,853.004,028.003,840.004,005.003,931.903,708,400
Oct 25, 20243,914.003,944.003,905.003,921.003,849.431,679,000
Oct 24, 20243,909.003,954.003,887.003,936.003,864.162,587,600
Oct 23, 20243,936.004,018.003,935.003,967.003,894.591,945,900
Oct 22, 20244,011.004,016.003,918.003,944.003,872.012,781,800
Oct 21, 20244,024.004,039.003,992.004,003.003,929.931,696,600
Oct 18, 20244,016.004,033.004,002.004,021.003,947.601,538,700
Oct 17, 20244,046.004,057.004,007.004,015.003,941.712,115,100
Oct 16, 20244,028.004,065.003,985.004,046.003,972.153,000,900
Oct 15, 20244,133.004,135.004,073.004,083.004,008.472,695,700
Oct 11, 20244,120.004,120.004,074.004,086.004,011.422,534,900
Oct 10, 20244,075.004,089.004,054.004,080.004,005.531,955,000
Oct 9, 20244,100.004,120.004,017.004,031.003,957.422,472,000
Oct 8, 20244,172.004,176.004,066.004,084.004,009.463,266,200
Oct 7, 20244,145.004,194.004,132.004,176.004,099.784,183,900
Oct 4, 20244,047.004,069.004,036.004,060.003,985.892,204,900
Oct 3, 20244,115.004,124.004,028.004,050.003,976.083,187,900
Oct 2, 20244,007.004,056.003,992.004,031.003,957.423,290,300
Oct 1, 20244,003.004,051.003,983.004,051.003,977.062,910,400
Sep 30, 20243,901.003,974.003,900.003,966.003,893.616,856,800
Sep 27, 2024 83 Dividend
Sep 27, 20244,003.004,100.003,987.004,084.004,009.464,814,500
Sep 26, 20243,938.004,019.003,927.004,019.003,864.164,752,400
Sep 25, 20243,881.004,012.003,881.003,984.003,830.514,803,100
Sep 24, 20243,924.003,925.003,863.003,895.003,744.933,368,200
Sep 20, 20243,895.003,905.003,828.003,854.003,705.515,667,700
Sep 19, 20243,826.003,850.003,795.003,825.003,677.634,100,800
Sep 18, 20243,701.003,740.003,694.003,734.003,590.143,243,300
Sep 17, 20243,701.003,731.003,621.003,661.003,519.955,129,700
Sep 13, 20243,713.003,725.003,690.003,716.003,572.834,361,400
Sep 12, 20243,767.003,768.003,692.003,743.003,598.794,023,700
Sep 11, 20243,681.003,722.003,624.003,668.003,526.684,976,000
Sep 10, 20243,696.003,699.003,640.003,658.003,517.074,459,900
Sep 9, 20243,545.003,677.003,544.003,664.003,522.835,857,100
Sep 6, 20243,690.003,738.003,658.003,685.003,543.036,961,700
Sep 5, 20243,744.003,827.003,704.003,753.003,608.417,148,700
Sep 4, 20243,850.003,881.003,810.003,813.003,666.095,652,100
Sep 3, 20244,032.004,034.003,998.004,019.003,864.162,699,600
Sep 2, 20244,102.004,110.004,005.004,019.003,864.162,835,800
Aug 30, 20244,019.004,067.004,011.004,056.003,899.733,246,600
Aug 29, 20244,000.004,020.003,963.004,009.003,854.542,120,100
Aug 28, 20244,000.004,017.003,986.004,017.003,862.232,426,200
Aug 27, 20243,996.004,028.003,963.004,019.003,864.162,773,800
Aug 26, 20244,045.004,047.003,975.003,987.003,833.393,556,300
Aug 23, 20244,053.004,092.004,010.004,076.003,918.963,675,300
Aug 22, 20244,139.004,144.004,088.004,088.003,930.501,867,300
Aug 21, 20244,055.004,140.004,054.004,132.003,972.803,165,500
Aug 20, 20244,198.004,198.004,142.004,154.003,993.963,252,800
Aug 19, 20244,230.004,251.004,144.004,159.003,998.764,749,900
Aug 16, 20244,256.004,329.004,219.004,326.004,159.335,500,200
Aug 15, 20244,106.004,133.004,082.004,100.003,942.043,193,100
Aug 14, 20244,064.004,102.004,036.004,099.003,941.072,952,700
Aug 13, 20243,991.004,016.003,960.004,013.003,858.393,554,600
Aug 9, 20243,900.003,980.003,819.003,867.003,718.015,851,300
Aug 8, 20243,766.003,881.003,762.003,765.003,619.945,400,400
Aug 7, 20243,596.003,908.003,557.003,858.003,709.368,042,200
Aug 6, 20243,739.003,762.003,500.003,599.003,460.349,107,000
Aug 5, 20243,603.003,640.003,324.003,476.003,342.0812,285,200
Aug 2, 20243,952.004,010.003,818.003,888.003,738.2010,098,500
Aug 1, 20244,232.004,249.004,060.004,092.003,934.349,113,200
Jul 31, 20244,205.004,375.004,192.004,357.004,189.136,715,700
Jul 30, 20244,217.004,328.004,203.004,304.004,138.1810,465,200
Jul 29, 20244,542.004,635.004,488.004,523.004,348.744,900,000
Jul 26, 20244,500.004,606.004,487.004,540.004,365.083,940,800
Jul 25, 20244,602.004,605.004,470.004,500.004,326.625,768,700
Jul 24, 20244,856.004,861.004,705.004,705.004,523.733,350,200
Jul 23, 20244,938.004,956.004,876.004,885.004,696.791,918,500
Jul 22, 20244,986.004,986.004,905.004,907.004,717.942,555,500
Jul 19, 20244,983.004,983.004,906.004,974.004,782.362,759,800
Jul 18, 20245,000.005,082.004,983.004,983.004,791.024,162,600
Jul 17, 20244,954.005,131.004,952.005,066.004,870.826,119,500
Jul 16, 20244,780.004,922.004,751.004,887.004,698.714,184,600
Jul 12, 20244,766.004,790.004,710.004,745.004,562.194,483,100
Jul 11, 20244,855.004,859.004,792.004,836.004,649.683,009,200
Jul 10, 20244,831.004,844.004,744.004,785.004,600.644,018,600
Jul 9, 20244,900.004,920.004,852.004,901.004,712.182,348,700
Jul 8, 20244,940.004,963.004,907.004,916.004,726.602,304,600
Jul 5, 20244,975.004,995.004,942.004,972.004,780.441,909,300
Jul 4, 20244,958.004,998.004,931.004,987.004,794.862,694,400
Jul 3, 20244,858.004,908.004,800.004,906.004,716.982,837,300
Jul 2, 20244,778.004,890.004,760.004,859.004,671.793,996,600
Jul 1, 20244,741.004,780.004,705.004,780.004,595.843,161,700
Jun 28, 20244,648.004,671.004,611.004,671.004,491.042,848,900
Jun 27, 20244,578.004,593.004,526.004,584.004,407.392,822,800
Jun 26, 20244,646.004,654.004,579.004,595.004,417.962,673,700
Jun 25, 20244,595.004,652.004,573.004,644.004,465.082,742,900
Jun 24, 20244,530.004,559.004,512.004,533.004,358.352,140,700
Jun 21, 20244,564.004,596.004,536.004,558.004,382.393,783,300
Jun 20, 20244,570.004,572.004,510.004,559.004,383.352,065,900
Jun 19, 20244,495.004,579.004,492.004,571.004,394.893,582,700
Jun 18, 20244,404.004,456.004,401.004,450.004,278.552,826,900
Jun 17, 20244,415.004,427.004,360.004,379.004,210.293,698,500
Jun 14, 20244,456.004,526.004,440.004,509.004,335.284,659,400
Jun 13, 20244,555.004,562.004,468.004,491.004,317.972,777,000
Jun 12, 20244,571.004,583.004,518.004,554.004,378.542,721,400
Jun 11, 20244,624.004,659.004,620.004,640.004,461.232,391,600
Jun 10, 20244,530.004,617.004,530.004,602.004,424.691,980,100
Jun 7, 20244,513.004,546.004,478.004,522.004,347.782,324,600
Jun 6, 20244,587.004,588.004,501.004,535.004,360.282,700,300
Jun 5, 20244,583.004,594.004,525.004,539.004,364.122,740,000
Jun 4, 20244,646.004,651.004,590.004,615.004,437.193,071,100
Jun 3, 20244,640.004,692.004,639.004,689.004,508.342,545,800
May 31, 20244,504.004,616.004,500.004,597.004,419.895,362,400
May 30, 20244,491.004,501.004,425.004,495.004,321.822,631,000
May 29, 20244,621.004,647.004,528.004,535.004,360.282,837,400
May 28, 20244,650.004,650.004,598.004,618.004,440.081,543,200
May 27, 20244,595.004,646.004,571.004,646.004,467.001,769,900
May 24, 20244,573.004,621.004,532.004,595.004,417.962,795,100
May 23, 20244,630.004,664.004,602.004,664.004,484.312,439,500
May 22, 20244,675.004,694.004,610.004,613.004,435.272,454,600
May 21, 20244,710.004,739.004,687.004,690.004,509.303,099,800
May 20, 20244,617.004,703.004,613.004,682.004,501.613,298,800
May 17, 20244,571.004,612.004,564.004,595.004,417.963,298,300
May 16, 20244,650.004,674.004,578.004,623.004,444.893,413,400
May 15, 20244,704.004,737.004,642.004,668.004,488.153,008,100
May 14, 20244,605.004,641.004,583.004,628.004,449.692,455,500
May 13, 20244,566.004,611.004,560.004,601.004,423.732,209,000
May 10, 20244,613.004,694.004,605.004,632.004,453.543,191,800
May 9, 20244,623.004,661.004,601.004,613.004,435.273,006,100
May 8, 20244,629.004,639.004,566.004,591.004,414.122,802,000
May 7, 20244,636.004,640.004,579.004,632.004,453.543,570,300
May 2, 20244,610.004,622.004,562.004,577.004,400.663,768,300
May 1, 20244,704.004,719.004,586.004,638.004,459.314,444,900
Apr 30, 20244,610.004,775.004,566.004,755.004,571.8012,797,000
Apr 26, 20244,190.004,318.004,175.004,264.004,099.725,305,600
Apr 25, 20244,392.004,425.004,314.004,337.004,169.905,447,900
Apr 24, 20244,449.004,527.004,444.004,527.004,352.583,666,000
Apr 23, 20244,519.004,525.004,415.004,460.004,288.173,191,800
Apr 22, 20244,391.004,460.004,374.004,457.004,285.283,258,300
Apr 19, 20244,407.004,415.004,275.004,353.004,185.293,027,700
Apr 18, 20244,345.004,435.004,338.004,416.004,245.862,730,100

Related Tickers

6326.T Kubota Corporation
1,666.00
-0.24%
 
6455.T Morita Holdings Corporation
2,052.00
+5.28%
 
6305.T Hitachi Construction Machinery Co., Ltd.
4,086.00
+0.29%
 
6432.T Takeuchi Mfg. Co., Ltd.
4,375.00
-0.11%
 
ACE.NS Action Construction Equipment Limited
1,231.20
-1.22%
 
KUBTY Kubota Corporation
58.84
-0.73%
 
ASTE Astec Industries, Inc.
34.16
+0.15%
 
EXO.AS Exor N.V.
78.30
-0.06%
 
WNC Wabash National Corporation
10.18
+2.72%
 
TEX Terex Corporation
34.50
+1.20%