OTC Markets OTCPK - Delayed Quote USD

Komatsu Ltd. (KMTUF)

30.50
+0.10
+(0.33%)
At close: May 29 at 3:38:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202531.8831.8830.5030.5030.50400
May 28, 202528.3431.9028.3030.4030.401,500
May 27, 202532.2032.2030.3730.7930.791,300
May 23, 202531.7031.7028.5028.5028.50500
May 22, 202528.2328.2328.2328.2328.233,000
May 21, 202530.5530.5530.5530.5530.553,900
May 20, 202528.3230.1828.3230.1830.181,100
May 19, 202531.5631.5630.2530.2530.253,200
May 16, 202531.8031.8030.0030.0030.00500
May 15, 202531.1531.1529.8029.8029.8060,800
May 14, 202530.0530.0529.8830.0030.002,500
May 13, 202531.4631.4630.3830.4030.4081,200
May 12, 202531.4931.8030.1730.1730.1714,900
May 9, 202530.9130.9129.5029.5029.503,300
May 8, 202530.9530.9528.5128.5128.5141,600
May 7, 202529.8029.8029.8029.8029.80300
May 6, 202529.7929.8829.7929.8829.882,000
May 5, 202530.3630.3629.7529.7529.751,800
May 2, 202529.5529.5529.5529.5529.55200
May 1, 202528.9528.9528.9528.9528.95300
Apr 30, 202530.5030.5030.0930.0930.09300
Apr 29, 202530.2730.2730.2730.2730.27100
Apr 28, 202528.1128.1128.1128.1128.11-
Apr 25, 202527.2828.1127.2828.1128.11700
Apr 24, 202526.4029.2826.4028.6528.65800
Apr 23, 202527.7127.7127.7127.7127.71-
Apr 22, 202526.8728.5026.8727.7127.713,700
Apr 21, 202527.5027.5026.4927.1527.152,500
Apr 17, 202530.1230.1227.0428.9828.981,300
Apr 16, 202526.6828.9426.6828.0528.0546,000
Apr 15, 202530.6031.3029.0529.0529.053,000
Apr 14, 202527.7229.8427.7228.6128.619,000
Apr 11, 202529.6029.6026.5527.8027.802,700
Apr 10, 202526.3026.3026.2526.2526.253,300
Apr 9, 202527.1527.5024.3127.5027.506,400
Apr 8, 202526.9326.9325.7525.7525.752,700
Apr 7, 202525.7826.2123.4726.0526.0520,600
Apr 4, 202528.5528.5528.5528.5528.55100
Apr 3, 202528.5029.6028.0028.2528.256,000
Apr 2, 202530.2630.2629.6129.6129.61300
Apr 1, 202529.4229.4228.9228.9228.92300
Mar 31, 202530.5730.5729.4229.4229.42500
Mar 28, 202529.2729.2729.2729.2729.273,100
Mar 27, 202531.8632.2030.6130.6130.61900
Mar 26, 202530.9130.9130.9130.9130.91300
Mar 25, 202532.2032.2030.9230.9230.92400
Mar 24, 202531.1031.1030.5030.5030.50400
Mar 21, 202531.2531.2531.0031.0031.00200
Mar 20, 202531.2531.2531.2531.2531.25-
Mar 19, 202532.2032.2031.2531.2531.251,100
Mar 18, 202530.5030.5030.5030.5030.50-
Mar 17, 202529.4430.5029.4430.5030.502,700
Mar 14, 202530.9330.9330.9330.9330.93-
Mar 13, 202529.6530.9328.5030.9330.93600
Mar 12, 202529.7529.7529.7529.7529.75-
Mar 11, 202529.7529.7529.7529.7529.75-
Mar 10, 202530.3030.3029.0029.7529.752,200
Mar 7, 202530.0531.2930.0530.1530.153,100
Mar 6, 202529.8029.8029.8029.8029.80-
Mar 5, 202530.7530.7529.8029.8029.80800
Mar 4, 202531.1131.1129.9029.9029.90300
Mar 3, 202531.3831.3831.3831.3831.38-
Feb 28, 202531.2031.7031.2031.3831.382,300
Feb 27, 202530.6630.6630.6630.6630.66-
Feb 26, 202530.6630.6630.6630.6630.667,300
Feb 25, 202528.9632.2428.9632.2432.24400
Feb 24, 202532.7532.7532.7532.7532.75300
Feb 21, 202532.6032.6030.5030.9030.901,000
Feb 20, 202530.7630.8730.7630.8730.872,000
Feb 19, 202533.3433.3431.8031.8031.80400
Feb 18, 202532.1432.1429.6331.5531.551,000
Feb 14, 202532.4532.4532.4532.4532.45200
Feb 13, 202530.7230.7230.7230.7230.72500
Feb 12, 202528.9830.1028.9830.1030.10300
Feb 11, 202530.0030.0030.0030.0030.00-
Feb 10, 202531.5131.5128.7930.0030.001,400
Feb 7, 202530.0030.3529.9029.9029.9061,800
Feb 6, 202529.7830.0029.7830.0030.001,800
Feb 5, 202529.9630.0029.9130.0030.002,000
Feb 4, 202529.7429.7429.7129.7129.71900
Feb 3, 202527.1930.5227.1928.9128.912,100
Jan 31, 202530.9530.9728.4730.4930.4956,100
Jan 30, 202529.5029.5529.4029.5529.5554,100
Jan 29, 202530.8030.8030.1530.1530.151,400
Jan 28, 202530.4330.4330.4330.4330.43500
Jan 27, 202528.4028.7628.1928.7628.761,700
Jan 24, 202529.0029.0029.0029.0029.00900
Jan 23, 202528.8428.8428.8028.8028.802,300
Jan 22, 202528.8928.8928.7028.7028.701,600
Jan 21, 202528.0029.2326.6728.7428.742,400
Jan 17, 202527.7527.7526.7527.5027.501,100
Jan 16, 202527.1027.1026.2927.0527.051,100
Jan 15, 202527.0027.7327.0027.1527.151,100
Jan 14, 202526.9626.9624.9824.9824.981,500
Jan 13, 202526.7926.8026.5026.5026.505,200
Jan 10, 202526.2527.0025.2126.6726.677,400
Jan 8, 202525.7527.5825.7527.0127.015,500
Jan 7, 202527.7627.7627.2127.2127.211,500
Jan 6, 202527.7827.7825.9827.5527.552,600
Jan 3, 202527.7527.7527.5027.5027.50200
Jan 2, 202527.7527.7525.5027.5027.50900
Dec 31, 202426.0227.1526.0227.1527.152,600
Dec 30, 202427.4029.0227.2427.5027.5012,700
Dec 27, 202425.2027.9925.2027.5527.552,800
Dec 26, 202427.9927.9925.5127.6227.621,700
Dec 24, 202425.5125.5125.2025.2025.20600
Dec 23, 202425.5228.0425.2026.6426.646,500
Dec 20, 202425.1728.0525.1626.6026.602,300
Dec 19, 202424.6926.2324.6926.2326.2381,600
Dec 18, 202428.5928.5926.8526.8526.85120,600
Dec 17, 202425.9227.1125.9227.1127.111,500
Dec 16, 202429.1529.1526.9927.2527.251,200
Dec 13, 202429.1829.1829.1829.1829.18-
Dec 12, 202429.1829.1829.1829.1829.1850,300
Dec 11, 202426.4728.0526.4728.0528.055,000
Dec 10, 202425.9027.5325.9027.5327.535,500
Dec 9, 202427.6028.7825.8227.7527.751,400
Dec 6, 202425.8727.3225.8727.3227.322,600
Dec 5, 202425.9727.2125.9727.2127.211,800
Dec 4, 202427.4227.4227.4227.4227.42-
Dec 3, 202426.3728.4926.3727.4227.421,200
Dec 2, 202427.2027.4927.2027.4127.413,600
Nov 29, 202427.0127.2027.0127.2027.20400
Nov 27, 202426.8426.8826.8426.8426.842,100
Nov 26, 202425.6727.0425.6727.0427.046,700
Nov 25, 202428.0028.2325.6727.1527.157,200
Nov 22, 202425.0128.3325.0128.3328.331,100
Nov 21, 202427.3627.3625.5126.4326.431,300
Nov 20, 202427.3927.3924.9126.0526.055,000
Nov 19, 202426.2426.2426.2426.2426.24-
Nov 18, 202425.0127.4925.0126.2426.242,200
Nov 15, 202425.3126.0525.3126.0526.05600
Nov 14, 202425.1627.6425.1627.6427.64900
Nov 13, 202427.4427.4426.2326.2326.233,100
Nov 12, 202425.9727.2525.9726.9026.90900
Nov 11, 202427.7027.7027.7027.7027.70400
Nov 8, 202429.1829.1827.7027.7027.706,000
Nov 7, 202426.8928.1526.8927.1527.151,000
Nov 6, 202426.5728.6926.3026.3026.30800
Nov 5, 202426.1426.1426.1426.1426.14-
Nov 4, 202426.1426.1426.1426.1426.14-
Nov 1, 202425.1626.1425.1626.1426.143,300
Oct 31, 202426.7526.7526.7526.7526.75200
Oct 30, 202426.8026.8026.8026.8026.801,500
Oct 29, 202427.5527.5525.5126.5826.581,000
Oct 28, 202427.2927.2927.2927.2927.29800
Oct 25, 202425.6925.6925.6925.6925.69-
Oct 24, 202424.9126.9724.9125.6925.698,700
Oct 23, 202424.9125.4024.9125.4025.403,600
Oct 22, 202425.0625.9025.0625.9025.90300
Oct 21, 202426.8026.8226.8026.8226.82900
Oct 18, 202426.2926.8026.2926.8026.80300
Oct 17, 202426.2926.7526.2926.7526.75500
Oct 16, 202427.3927.3927.3927.3927.3993,000
Oct 15, 202426.3126.7526.3126.7526.75600
Oct 14, 202428.6328.6325.7525.7525.75600
Oct 11, 202428.8828.8827.8227.8227.821,500
Oct 10, 202426.3228.4426.3228.4428.44400
Oct 9, 202427.8027.8027.8027.8027.80-
Oct 8, 202427.6829.1427.6827.8027.801,500
Oct 7, 202426.8229.0026.8229.0029.008,900
Oct 4, 202427.3727.3727.3727.3727.37-
Oct 3, 202426.2827.3726.2827.3727.37300
Oct 2, 202427.9028.6327.9028.2028.20600
Oct 1, 202426.7726.7726.7726.7726.77200
Sep 30, 202426.7726.7726.7726.7726.77200
Sep 27, 2024 0.573 Dividend
Sep 27, 202429.5429.5427.1127.1127.11500
Sep 26, 202427.2327.2327.2327.2326.663,800
Sep 25, 202426.3228.8826.3227.2326.662,900
Sep 24, 202427.2027.2027.2027.2026.63-
Sep 23, 202428.4428.4427.2027.2026.637,500
Sep 20, 202425.8025.8025.8025.8025.262,200
Sep 19, 202425.8025.8025.8025.8025.269,200
Sep 18, 202425.8025.8025.8025.8025.26-
Sep 17, 202425.8025.8025.8025.8025.26100
Sep 16, 202426.0026.0026.0026.0025.45300
Sep 13, 202425.0126.1025.0126.1025.55170,500
Sep 12, 202427.4927.4925.0126.3125.761,800
Sep 11, 202426.8926.8925.9025.9025.351,400
Sep 10, 202426.8026.8025.8025.8025.261,900
Sep 9, 202424.7526.5324.7525.9025.353,600
Sep 6, 202426.4026.4026.4026.4025.8464,000
Sep 5, 202424.7726.6624.7726.4025.842,000
Sep 4, 202426.9026.9026.9026.9026.33600
Sep 3, 202428.0928.0926.9026.9026.33500
Aug 30, 202427.7027.7027.7027.7027.123,800
Aug 29, 202429.1229.1227.7027.7027.12700
Aug 28, 202429.4429.4427.7027.7027.12400
Aug 27, 202426.3327.7526.3327.7527.17400
Aug 26, 202427.9527.9527.9527.9527.3616,000
Aug 23, 202426.2927.9526.2927.9527.361,600
Aug 22, 202428.1528.1528.1528.1527.566,200
Aug 21, 202428.1528.1528.1528.1527.56200
Aug 20, 202426.8228.1526.8228.1527.565,900
Aug 19, 202429.0029.0029.0029.0028.39100
Aug 16, 202429.9129.9129.0029.0028.39500
Aug 15, 202426.5328.1026.5328.1027.51300
Aug 14, 202426.0026.0026.0026.0025.45-
Aug 13, 202426.0026.0026.0026.0025.45700
Aug 12, 202425.2127.2925.2126.5025.94900
Aug 9, 202426.3026.3026.3026.3025.75700
Aug 8, 202426.8826.8824.7926.4025.843,500
Aug 7, 202425.6326.0525.6326.0525.502,000
Aug 6, 202423.4024.5023.4024.4023.8918,500
Aug 5, 202425.3625.8525.3625.8525.312,700
Aug 2, 202424.9627.6724.9627.6727.09300
Aug 1, 202428.2928.2927.0027.0026.43300
Jul 31, 202428.3528.5027.6028.4027.8057,500
Jul 30, 202428.6428.6428.0028.0027.41300
Jul 29, 202430.8430.8430.8430.8430.1920,100
Jul 26, 202430.5430.5429.8529.8529.22300
Jul 25, 202430.1430.1429.6029.6028.98300
Jul 24, 202431.7131.7131.7131.7131.04-
Jul 23, 202431.7131.7131.7131.7131.042,200
Jul 22, 202432.4632.4631.4531.4530.796,100
Jul 19, 202429.9431.2029.9431.2030.54300
Jul 18, 202430.4131.5530.4131.5530.892,100
Jul 17, 202429.9929.9929.9929.9929.3677,000
Jul 16, 202429.9929.9929.9929.9929.36500
Jul 15, 202430.9130.9129.9929.9929.3629,100
Jul 12, 202430.1030.1030.1030.1029.47-
Jul 11, 202431.0331.0330.1030.1029.4736,400
Jul 10, 202429.1030.0129.1030.0129.381,300
Jul 9, 202430.4030.4030.4030.4029.76700
Jul 8, 202431.2531.2531.2531.2530.59-
Jul 5, 202431.7331.7331.2531.2530.59400
Jul 3, 202429.2029.2029.2029.2028.59-
Jul 2, 202429.2029.2029.2029.2028.5920,200
Jul 1, 202429.2029.2029.2029.2028.59-
Jun 28, 202429.2029.2029.2029.2028.5920,000
Jun 27, 202429.2029.2029.2029.2028.59-
Jun 26, 202429.2029.2029.2029.2028.59-
Jun 25, 202429.5829.5829.2029.2028.59200
Jun 24, 202429.2529.2528.7528.7528.15600
Jun 21, 202428.7028.7028.7028.7028.10-
Jun 20, 202427.6828.7027.6828.7028.106,100
Jun 18, 202428.6628.6628.4028.4027.80600
Jun 17, 202427.9227.9227.9227.9227.33300
Jun 14, 202428.9028.9028.9028.9028.29-
Jun 13, 202428.9028.9028.9028.9028.29-
Jun 12, 202428.9028.9028.9028.9028.2910,600
Jun 11, 202430.3230.3229.0129.3028.68500
Jun 10, 202429.2830.0229.2829.5528.93800
Jun 7, 202429.0029.0029.0029.0028.392,000
Jun 6, 202429.6829.6828.5329.0528.441,000
Jun 5, 202429.3529.3529.3529.3528.73-
Jun 4, 202428.9430.3128.9429.3528.7393,200
Jun 3, 202430.5630.5629.8029.8029.17400
May 31, 202428.7028.7028.7028.7028.10-
May 30, 202428.7028.7028.7028.7028.10100
Waiting for permission
Allow microphone access to enable voice search

Try again.