Komatsu Ltd ADR (KMTUY)

Last Price41.83

Change+1.10 (2.70%)

OP· Last Trade: Jul 27th, 2:15 PM EDT

Historical Prices For Komatsu Ltd ADR (KMTUY)

Date Range:

2026-04-27 - 2026-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	40.62	40.94	40.56	40.73	61,469	40.73
7/23/2026	40.24	40.29	39.44	39.81	63,526	39.81
7/22/2026	39.64	39.70	39.39	39.48	59,166	39.48
7/21/2026	39.44	39.91	39.34	39.84	84,656	39.84
7/20/2026	39.17	39.55	38.87	38.90	79,769	38.90
7/17/2026	38.50	38.98	38.08	38.96	65,248	38.96
7/16/2026	39.59	39.70	39.31	39.50	101,294	39.50
7/15/2026	39.40	39.57	39.03	39.21	90,968	39.21
7/14/2026	39.71	40.00	39.45	39.48	119,609	39.48
7/13/2026	39.87	39.99	39.59	39.67	121,160	39.67
7/10/2026	39.67	40.18	39.50	39.98	350,697	39.98
7/09/2026	39.86	39.87	39.50	39.81	249,173	39.81
7/08/2026	39.94	40.98	39.63	40.19	133,509	40.19
7/07/2026	41.52	41.70	40.76	40.85	94,351	40.85
7/06/2026	41.62	41.84	40.50	41.74	80,132	41.74
7/02/2026	39.82	40.23	39.03	39.16	136,654	39.16
7/01/2026	38.54	38.84	38.38	38.43	138,836	38.43
6/30/2026	39.52	39.52	38.77	39.03	113,266	39.03
6/29/2026	38.91	40.49	38.91	39.58	85,061	39.58
6/26/2026	39.10	39.85	39.10	39.49	150,851	39.49
6/25/2026	39.00	39.20	38.34	38.35	123,935	38.35
6/24/2026	40.53	40.55	40.09	40.28	549,920	40.28
6/23/2026	40.41	41.40	40.00	40.62	1,075,856	40.62
6/22/2026	40.76	41.43	40.76	40.99	79,099	40.99
6/18/2026	41.57	41.82	41.47	41.66	65,391	41.66
6/17/2026	41.83	43.13	41.20	41.35	132,916	41.35
6/16/2026	41.91	42.00	41.62	41.72	85,205	41.72
6/15/2026	42.21	42.61	42.21	42.52	82,983	42.52
6/12/2026	40.35	41.37	40.35	41.26	84,587	41.26
6/11/2026	40.21	41.04	39.85	40.89	88,137	40.89
6/10/2026	40.88	41.45	40.28	40.34	81,758	40.34
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