Komatsu Ltd ADR (KMTUY)

Last Price42.16

Change+0.41 (0.98%)

OP· Last Trade: Jun 10th, 12:30 AM EDT

Historical Prices For Komatsu Ltd ADR (KMTUY)

Date Range:

2026-03-10 - 2026-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2026	41.80	42.70	41.45	42.16	657,037	42.16
6/08/2026	41.74	41.86	41.61	41.75	82,759	41.75
6/05/2026	41.90	42.05	40.99	40.99	74,987	40.99
6/04/2026	43.42	43.93	43.42	43.84	77,716	43.84
6/03/2026	44.03	44.25	43.61	44.02	54,775	44.02
6/02/2026	40.89	41.27	40.78	41.17	79,916	41.17
6/01/2026	40.12	40.28	39.99	40.07	227,259	40.07
5/29/2026	0.00	41.21	40.87	40.97	71,772	40.97
5/28/2026	40.60	40.84	40.37	40.68	80,826	40.68
5/27/2026	40.59	41.36	40.46	40.78	466,041	40.78
5/26/2026	41.08	41.28	40.98	41.12	73,946	41.12
5/22/2026	39.05	39.46	38.98	39.25	92,329	39.25
5/21/2026	38.36	39.14	38.01	38.87	146,394	38.87
5/20/2026	39.26	39.95	39.21	39.79	104,777	39.79
5/19/2026	39.88	40.27	39.88	40.00	521,655	40.00
5/18/2026	40.41	40.71	40.30	40.63	631,074	40.63
5/15/2026	41.10	41.37	41.02	41.04	91,112	41.04
5/14/2026	41.83	41.98	41.73	41.84	89,821	41.84
5/13/2026	42.00	42.33	41.72	42.26	91,821	42.26
5/12/2026	42.23	43.49	41.81	42.15	59,584	42.15
5/11/2026	42.25	42.53	42.23	42.51	55,331	42.51
5/08/2026	42.31	42.45	42.09	42.28	45,982	42.28
5/07/2026	41.38	41.94	41.02	41.57	69,911	41.57
5/06/2026	42.63	43.40	42.63	42.91	157,431	42.91
5/05/2026	41.95	41.95	41.29	41.72	39,930	41.72
5/04/2026	41.17	42.00	40.93	41.27	78,545	41.27
5/01/2026	41.33	41.87	41.25	41.62	49,180	41.62
4/30/2026	42.45	43.03	41.79	42.90	64,491	42.90
4/29/2026	42.52	42.52	32.32	42.00	62,031	42.00
4/28/2026	42.55	42.55	32.32	42.49	93,856	42.49
4/27/2026	44.09	44.34	43.86	44.15	91,915	44.15
4/24/2026	43.18	43.32	42.40	43.24	57,860	43.24
4/23/2026	43.78	44.01	42.90	43.51	92,778	43.51
4/22/2026	43.01	43.06	42.78	42.95	38,327	42.95
4/21/2026	43.62	44.10	43.02	43.06	69,198	43.06
4/20/2026	44.14	44.51	43.94	44.36	71,330	44.36
4/17/2026	43.10	43.77	42.95	43.03	66,302	43.03
4/16/2026	42.73	42.79	42.16	42.57	142,437	42.57
4/15/2026	43.53	47.07	43.53	45.36	159,134	45.36
4/14/2026	44.54	45.12	44.40	44.94	80,421	44.94
4/13/2026	43.70	44.63	43.61	44.63	633,818	44.63
4/10/2026	43.01	43.67	43.01	43.56	461,145	43.56
4/09/2026	43.05	43.66	42.60	43.29	93,694	43.29
4/08/2026	43.65	43.65	43.03	43.35	70,067	43.35
4/07/2026	38.58	40.80	38.58	40.44	92,570	40.44
4/06/2026	40.26	40.70	40.15	40.39	146,073	40.39
4/02/2026	38.18	40.85	38.18	40.65	776,924	40.65
4/01/2026	41.22	42.52	39.62	41.66	437,176	41.66
3/31/2026	38.40	39.37	38.14	39.26	370,830	39.26
3/30/2026	38.22	38.57	37.83	38.05	119,553	38.05
3/27/2026	40.11	40.87	39.15	39.20	102,736	39.20
3/26/2026	39.98	40.62	39.77	39.90	279,423	39.90
3/25/2026	40.74	40.75	39.12	40.38	87,295	40.38
3/24/2026	40.09	40.09	39.00	39.78	83,627	39.78
3/23/2026	38.50	39.25	37.21	38.83	110,315	38.83
3/20/2026	39.68	39.78	38.18	38.40	115,278	38.40
3/19/2026	39.30	40.03	38.50	39.88	79,648	39.88
3/18/2026	40.95	41.55	40.21	40.42	115,263	40.42
3/17/2026	41.89	42.38	41.80	41.92	96,960	41.92
3/16/2026	42.63	43.15	42.45	42.76	68,829	42.76
3/13/2026	44.60	44.84	43.91	44.05	72,751	44.05
3/12/2026	47.16	47.16	44.58	44.68	187,398	44.68
3/11/2026	45.78	46.48	45.13	46.30	295,553	46.30
3/10/2026	45.59	47.85	44.33	45.81	127,179	45.81