Komatsu Ltd ADR (KMTUY)

Historical Prices For Komatsu Ltd ADR (KMTUY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	27.48	27.48	25.91	25.94	85,999	25.94
4/03/2025	28.34	28.57	27.75	27.93	129,859	27.93
4/02/2025	29.05	29.99	28.71	29.41	61,541	29.41
4/01/2025	30.10	30.10	28.73	29.05	59,706	29.05
3/31/2025	29.00	29.58	28.84	29.06	130,082	29.06
3/28/2025	29.92	30.83	29.58	29.58	54,941	29.58
3/27/2025	29.37	30.59	29.37	30.33	51,076	30.33
3/26/2025	30.46	30.99	30.46	30.64	57,272	30.64
3/25/2025	30.89	30.89	30.47	30.79	36,467	30.79
3/24/2025	30.10	30.78	30.10	30.53	51,080	30.53
3/21/2025	30.75	30.90	30.70	30.86	83,004	30.86
3/20/2025	30.48	30.89	30.48	30.85	59,515	30.85
3/19/2025	30.86	31.56	30.64	31.05	89,902	31.05
3/18/2025	30.71	30.75	30.45	30.62	144,941	30.62
3/17/2025	30.50	30.88	30.50	30.77	194,281	30.77
3/14/2025	30.20	30.49	30.12	30.37	50,450	30.37
3/13/2025	29.44	29.86	29.40	29.55	101,936	29.55
3/12/2025	30.03	30.25	29.87	30.06	137,297	30.06
3/11/2025	29.80	29.93	29.61	29.75	148,474	29.75
3/10/2025	29.60	30.25	29.25	29.45	120,382	29.45
3/07/2025	29.91	30.18	29.78	30.18	53,161	30.18
3/06/2025	30.05	30.14	29.76	29.81	44,821	29.81
3/05/2025	28.25	29.78	28.25	29.75	70,494	29.75
3/04/2025	29.26	29.66	29.00	29.22	74,508	29.22
3/03/2025	30.06	30.15	29.63	29.70	66,558	29.70
2/28/2025	29.74	29.95	29.62	29.95	71,063	29.95
2/27/2025	31.11	31.28	30.65	30.65	52,250	30.65
2/26/2025	30.73	30.98	30.73	30.83	58,459	30.83
2/25/2025	30.58	30.65	30.39	30.47	78,459	30.47
2/24/2025	30.00	30.63	29.60	30.46	129,487	30.46
2/21/2025	30.82	30.86	30.56	30.59	40,535	30.59
2/20/2025	31.08	31.14	30.94	31.01	54,509	31.01
2/19/2025	30.33	31.62	30.33	31.59	75,778	31.59
2/18/2025	31.34	31.44	31.31	31.36	68,861	31.36
2/14/2025	29.64	31.11	29.64	31.00	54,514	31.00
2/13/2025	30.75	31.06	30.60	31.03	61,904	31.03
2/12/2025	29.05	30.60	29.05	30.13	63,762	30.13
2/11/2025	30.04	30.60	30.04	30.30	42,553	30.30
2/10/2025	29.81	30.29	29.81	30.24	53,423	30.24
2/07/2025	29.48	30.07	29.42	29.62	148,352	29.62
2/06/2025	29.86	29.90	29.69	29.84	92,326	29.84
2/05/2025	29.81	30.04	29.75	29.96	579,874	29.96
2/04/2025	29.75	30.29	29.07	29.55	639,567	29.55
2/03/2025	28.48	29.20	27.54	28.95	226,234	28.95
1/31/2025	30.40	30.60	30.15	30.18	97,513	30.18
1/30/2025	29.52	29.61	29.33	29.50	157,993	29.50
1/29/2025	29.55	29.65	29.42	29.51	112,757	29.51
1/28/2025	28.25	29.58	28.25	29.51	77,659	29.51
1/27/2025	27.82	29.14	27.82	28.77	168,732	28.77
1/24/2025	29.06	29.31	29.06	29.17	84,786	29.17
1/23/2025	27.89	28.94	27.88	28.92	73,956	28.92
1/22/2025	28.49	28.70	28.20	28.54	97,579	28.54
1/21/2025	26.87	28.32	26.87	28.32	160,966	28.32
1/17/2025	26.30	27.76	26.30	27.57	55,105	27.57
1/16/2025	26.25	27.17	26.25	27.07	129,015	27.07
1/15/2025	27.89	27.89	26.98	27.05	154,301	27.05
1/14/2025	25.45	27.39	25.45	26.46	146,039	26.46
1/13/2025	26.15	26.50	26.09	26.38	122,372	26.38
1/10/2025	26.50	27.47	26.03	26.36	107,047	26.36
1/08/2025	27.00	27.12	26.92	27.05	74,668	27.05
1/07/2025	27.15	27.25	26.16	27.09	97,951	27.09
1/06/2025	27.50	27.61	27.40	27.47	89,366	27.47