S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Komatsu Ltd (PK) (KMTUF)
Komatsu Ltd (PK) (KMTUF) Historical

KMTUF Komatsu Ltd (PK)

29.35

-0.45 (-1.51%)

Jun 04 2024 - Closed

Delayed by 15 minutes

KMTUF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	29.35	-0.45	-1.51%	28.941	30.309	28.941	93,172
Jun 03 2024	29.80	1.10	3.83%	30.563	30.563	29.80	424
May 31 2024	28.70	0.00	0.00%	28.70	28.70	28.70	0
May 30 2024	28.70	0.00	0.00%	28.70	28.70	28.70	0
May 29 2024	28.70	-0.80	-2.71%	29.52	29.52	28.70	430
May 28 2024	29.50	0.25	0.85%	30.196	30.38	29.50	2,413
May 24 2024	29.25	0.00	0.00%	29.25	29.25	29.25	0
May 23 2024	29.25	0.00	0.00%	29.25	29.25	29.25	0
May 22 2024	29.25	-1.13	-3.73%	28.981	29.25	28.981	330
May 21 2024	30.382	0.00	0.00%	30.382	30.382	30.382	0
May 20 2024	30.382	0.80	2.71%	30.382	30.382	30.382	44,272
May 17 2024	29.58	-0.02	-0.07%	29.82	29.82	29.061	5,674
May 16 2024	29.60	-0.30	-1.00%	30.234	30.235	29.60	756
May 15 2024	29.90	0.00	0.00%	29.90	29.90	29.90	0
May 14 2024	29.90	0.00	0.00%	30.316	30.316	29.90	1,004
May 13 2024	29.90	0.00	0.00%	29.90	29.90	29.90	0
May 10 2024	29.90	0.00	0.00%	29.90	29.90	29.90	0
May 09 2024	29.90	0.39	1.32%	29.162	29.90	29.162	430
May 08 2024	29.51	-0.59	-1.96%	29.51	29.51	29.51	2,863
May 07 2024	30.10	0.10	0.33%	30.00	30.10	30.00	390
May 06 2024	30.00	0.20	0.67%	30.257	30.257	30.00	236
May 03 2024	29.80	0.30	1.00%	29.80	29.80	29.80	455
May 02 2024	29.505	-0.30	-0.99%	29.505	29.505	29.505	6,622
May 01 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0
Apr 30 2024	29.80	1.70	6.05%	29.553	29.80	29.553	133,274
Apr 29 2024	28.10	0.14	0.50%	27.81	28.10	27.544	1,440
Apr 26 2024	27.96	0.36	1.30%	27.90	27.96	27.90	862
Apr 25 2024	27.60	-2.11	-7.09%	27.31	28.262	27.238	3,256
Apr 24 2024	29.705	0.00	0.00%	29.705	29.705	29.705	0
Apr 23 2024	29.705	0.85	2.96%	29.705	29.705	29.705	9,000
Apr 22 2024	28.85	1.13	4.09%	29.17	29.17	28.85	339
Apr 19 2024	27.716	-1.18	-4.10%	27.716	27.716	27.716	226
Apr 18 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Apr 17 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Apr 16 2024	28.90	-0.78	-2.63%	29.173	29.173	28.52	1,412
Apr 15 2024	29.6814	0.00	0.00%	29.6814	29.6814	29.6814	0
Apr 12 2024	29.6814	0.00	0.00%	29.6814	29.6814	29.6814	0
Apr 11 2024	29.6814	0.43	1.47%	29.6814	29.6814	29.6814	15,195
Apr 10 2024	29.25	-1.05	-3.47%	30.075	30.075	29.25	403
Apr 09 2024	30.30	0.15	0.50%	31.01	31.01	29.7401	4,201
Apr 08 2024	30.15	1.30	4.51%	30.05	30.90	29.496	1,428
Apr 05 2024	28.85	0.00	0.00%	28.85	28.85	28.85	0
Apr 04 2024	28.85	0.00	0.00%	28.85	28.85	28.85	0
Apr 03 2024	28.85	0.00	0.00%	28.85	28.85	28.85	0
Apr 02 2024	28.85	-0.60	-2.04%	29.581	29.581	28.85	1,192
Apr 01 2024	29.45	0.00	0.00%	29.855	29.855	29.45	30,291
Mar 28 2024	29.45	-0.20	-0.67%	30.45	30.45	28.816	3,541
Mar 27 2024	29.65	0.00	0.00%	29.65	29.65	29.65	0
Mar 26 2024	29.65	0.35	1.19%	29.225	29.65	29.225	521
Mar 25 2024	29.30	-0.80	-2.66%	28.741	29.31	28.741	3,543
Mar 22 2024	30.10	0.00	0.00%	30.10	30.10	30.10	0
Mar 21 2024	30.10	0.00	0.00%	30.10	30.10	30.10	0
Mar 20 2024	30.10	1.15	3.97%	29.339	30.10	29.339	1,381
Mar 19 2024	28.95	0.00	0.00%	28.95	28.95	28.95	0
Mar 18 2024	28.95	0.00	0.00%	28.95	28.95	28.95	0
Mar 15 2024	28.95	0.60	2.12%	29.563	29.563	28.95	682
Mar 14 2024	28.35	-0.55	-1.90%	28.836	28.836	28.35	411
Mar 13 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Mar 12 2024	28.90	0.75	2.66%	29.231	29.231	28.288	2,099
Mar 11 2024	28.15	-1.85	-6.17%	27.899	28.15	27.899	584
Mar 08 2024	30.00	0.00	0.00%	30.00	30.00	30.00	0
Mar 07 2024	30.00	-0.05	-0.17%	29.373	30.00	29.373	546

Ebrd Tf 12% Ot25 Try

NLBNPIT202P5 20991231 15...

BNY Mellon High Yield St...

Exchange Trading Funds

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions