OTC Markets OTCPK - Delayed Quote
USD
Komatsu Ltd. (KMTUF)
38.93
+0.59
(+1.54%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.49
41.49
37.84
38.93
38.93
1,100
Oct 29, 2026
38.34
38.34
38.34
38.34
38.34
1,500
Oct 28, 2026
44.29
44.29
44.29
44.29
44.29
1,200
Oct 27, 2026
41.74
41.74
41.74
41.74
41.74
700
Oct 26, 2026
44.08
44.09
42.90
44.09
44.09
2,000
Oct 23, 2026
43.79
43.79
41.35
43.71
43.71
24,100
Oct 22, 2026
45.86
45.86
43.00
43.00
43.00
600
Oct 21, 2026
43.34
45.69
43.34
45.69
45.69
1,000
Oct 20, 2026
45.72
45.72
43.65
43.65
43.65
1,700
Oct 19, 2026
47.01
47.01
45.02
45.02
45.02
37,200
Oct 16, 2026
45.90
45.90
44.82
44.82
44.82
9,400
Oct 15, 2026
46.18
46.18
46.18
46.18
46.18
1,800
Oct 14, 2026
45.39
45.39
45.39
45.39
45.39
16,400
Oct 13, 2026
47.23
47.23
46.06
46.06
46.06
10,500
Oct 12, 2026
47.46
47.46
47.46
47.46
47.46
-
Oct 9, 2026
43.88
47.46
43.88
47.46
47.46
1,200
Oct 8, 2026
44.33
48.12
44.33
47.96
47.96
75,900
Oct 7, 2026
50.10
50.10
49.08
49.08
49.08
1,200
Oct 6, 2026
49.28
49.28
49.28
49.28
49.28
1,900
Oct 5, 2026
49.68
49.68
49.68
49.68
49.68
1,400
Oct 2, 2026
46.90
46.96
46.90
46.96
46.96
5,100
Oct 1, 2026
47.32
47.32
47.32
47.32
47.32
-
Sep 30, 2026
48.00
49.68
47.32
47.32
47.32
1,300
Sep 29, 2026
0.604
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
45.63
45.63
45.63
45.63
45.63
600
Sep 28, 2026
48.52
48.52
47.26
47.26
46.66
1,600
Sep 25, 2026
47.21
49.45
47.21
47.21
46.61
1,500
Sep 24, 2026
43.56
43.56
43.56
43.56
43.00
-
Sep 23, 2026
45.79
45.79
43.56
43.56
43.00
6,900
Sep 22, 2026
46.39
46.39
46.39
46.39
45.80
900
Sep 21, 2026
46.73
46.73
45.64
45.64
45.06
900
Sep 18, 2026
44.26
44.26
44.26
44.26
43.69
500
Sep 17, 2026
45.30
45.30
45.30
45.30
44.72
1,200
Sep 16, 2026
46.86
46.86
46.86
46.86
46.26
-
Sep 15, 2026
44.47
46.86
44.47
46.86
46.26
900
Sep 14, 2026
47.31
47.66
46.25
47.66
47.05
2,200
Sep 11, 2026
45.58
47.83
45.58
46.75
46.15
21,400
Sep 10, 2026
50.39
50.39
46.69
49.28
48.65
3,700
Sep 9, 2026
49.35
49.35
49.35
49.35
48.72
3,900
Sep 8, 2026
49.28
49.28
49.28
49.28
48.65
500
Sep 4, 2026
45.46
49.24
45.46
46.95
46.35
800
Sep 3, 2026
49.37
49.37
49.37
49.37
48.74
600
Sep 2, 2026
46.74
46.83
46.74
46.83
46.23
2,800
Sep 1, 2026
45.44
46.56
45.44
46.56
45.96
2,300
Aug 31, 2026
48.33
48.33
46.24
46.85
46.25
1,400
Aug 28, 2026
46.27
47.20
46.27
47.15
46.55
3,200
Aug 27, 2026
47.45
47.45
46.15
46.15
45.56
1,500
Aug 26, 2026
45.42
45.42
45.42
45.42
44.84
1,000
Aug 25, 2026
47.66
47.66
47.66
47.66
47.05
-
Aug 24, 2026
47.64
47.66
45.27
47.66
47.05
2,600
Aug 21, 2026
44.50
44.50
42.84
42.84
42.29
700
Aug 20, 2026
42.84
45.03
42.84
45.03
44.45
800
Aug 19, 2026
41.09
44.49
41.05
42.17
41.63
2,100
Aug 18, 2026
46.12
46.12
43.55
43.55
42.99
31,500
Aug 17, 2026
46.44
47.04
45.77
45.77
45.19
1,600
Aug 14, 2026
47.23
47.23
44.76
44.76
44.19
4,900
Aug 13, 2026
47.58
47.58
44.13
45.21
44.63
2,100
Aug 12, 2026
45.67
45.67
45.67
45.67
45.09
-
Aug 11, 2026
48.16
48.16
44.98
45.67
45.09
2,000
Aug 10, 2026
48.58
48.58
46.95
46.95
46.35
2,600
Aug 7, 2026
46.81
48.01
46.81
48.01
47.40
1,900
Aug 6, 2026
47.65
47.95
45.68
47.95
47.34
1,400
Aug 5, 2026
44.21
46.50
44.21
44.21
43.64
1,300
Aug 4, 2026
44.25
45.00
42.77
45.00
44.42
11,700
Aug 3, 2026
43.80
43.81
41.41
41.41
40.88
6,800
Jul 31, 2026
42.36
44.15
41.25
42.44
41.90
4,300
Jul 30, 2026
42.40
43.40
42.40
42.76
42.21
1,100
Jul 29, 2026
42.10
44.16
42.10
42.56
42.02
2,800
Jul 28, 2026
42.64
42.64
42.64
42.64
42.10
4,700
Jul 27, 2026
43.27
43.27
40.70
40.70
40.18
1,400
Jul 24, 2026
41.82
41.82
38.13
38.13
37.64
1,000
Jul 23, 2026
38.93
41.15
37.78
37.78
37.30
3,100
Jul 22, 2026
38.40
39.41
38.40
39.41
38.91
19,600
Jul 21, 2026
38.20
38.39
38.20
38.39
37.90
2,000
Jul 20, 2026
40.43
40.43
38.53
38.53
38.04
700
Jul 17, 2026
38.40
40.36
37.39
40.36
39.84
1,200
Jul 16, 2026
38.38
41.38
38.38
40.74
40.22
20,100
Jul 15, 2026
39.59
41.02
39.59
41.02
40.50
1,500
Jul 14, 2026
39.55
41.99
38.37
41.99
41.45
2,000
Jul 13, 2026
38.60
40.99
38.59
38.63
38.14
2,500
Jul 10, 2026
38.60
40.96
38.13
38.13
37.64
1,700
Jul 9, 2026
38.36
40.76
37.17
38.38
37.89
52,300
Jul 8, 2026
38.69
41.49
38.69
39.64
39.13
31,100
Jul 7, 2026
40.20
42.70
40.20
42.70
42.15
1,000
Jul 6, 2026
40.42
42.88
40.42
41.68
41.15
2,300
Jul 2, 2026
38.80
41.27
38.25
38.25
37.76
4,600
Jul 1, 2026
39.11
40.22
38.50
38.50
38.01
7,500
Jun 30, 2026
37.44
39.30
37.44
39.25
38.75
8,600
Jun 29, 2026
37.91
41.78
37.63
38.65
38.16
1,800
Jun 26, 2026
36.65
40.55
36.65
38.16
37.67
54,500
Jun 25, 2026
37.51
39.71
37.49
39.64
39.13
3,100
Jun 24, 2026
40.18
41.45
38.00
40.82
40.30
2,200
Jun 23, 2026
41.93
41.93
39.69
41.61
41.08
177,200
Jun 22, 2026
41.00
43.00
38.42
41.92
41.38
3,500
Jun 18, 2026
40.33
40.33
40.33
40.33
39.81
700
Jun 17, 2026
42.80
42.80
42.80
42.80
42.25
-
Jun 16, 2026
42.80
42.80
42.80
42.80
42.25
900
Jun 15, 2026
45.38
45.38
42.58
43.10
42.55
2,600
Jun 12, 2026
40.00
42.58
40.00
42.58
42.04
20,400
Jun 11, 2026
38.90
41.31
38.90
39.30
38.80
1,200
Jun 10, 2026
39.84
39.84
39.84
39.84
39.33
5,500
Jun 9, 2026
40.55
42.79
40.55
41.39
40.86
800
Jun 8, 2026
42.70
42.70
40.37
40.37
39.85
11,700
Jun 5, 2026
39.92
39.92
39.92
39.92
39.41
600
Jun 4, 2026
44.53
44.53
44.52
44.52
43.95
8,200
Jun 3, 2026
43.14
43.16
43.13
43.16
42.61
1,700
Jun 2, 2026
43.44
43.44
38.68
41.95
41.41
1,300
Jun 1, 2026
40.45
41.68
39.31
41.68
41.15
1,500
May 29, 2026
39.99
40.00
39.99
40.00
39.49
700
May 28, 2026
39.44
39.48
38.40
38.40
37.91
12,300
May 27, 2026
38.24
42.23
38.24
42.23
41.69
1,000
May 26, 2026
42.42
42.42
39.94
40.91
40.39
1,800
May 22, 2026
39.34
40.41
37.98
37.98
37.49
2,100
May 21, 2026
37.48
39.90
37.48
39.90
39.39
130,000
May 20, 2026
41.63
41.63
37.43
41.26
40.73
3,100
May 19, 2026
40.00
42.22
40.00
42.22
41.68
600
May 18, 2026
41.70
41.70
40.57
40.57
40.05
700
May 15, 2026
42.54
43.39
40.85
43.39
42.84
8,500
May 14, 2026
43.11
43.11
41.01
43.02
42.47
3,200
May 13, 2026
41.10
43.29
41.10
43.29
42.74
9,600
May 12, 2026
43.44
43.44
40.46
42.30
41.76
2,500
May 11, 2026
44.81
44.81
42.57
42.57
42.03
5,000
May 8, 2026
41.18
43.94
41.18
42.65
42.10
4,200
May 7, 2026
43.32
43.35
42.00
43.16
42.61
3,700
May 6, 2026
41.61
44.03
41.61
41.62
41.09
2,200
May 5, 2026
42.21
42.86
40.95
40.95
40.43
1,000
May 4, 2026
43.14
43.14
40.99
42.98
42.43
3,600
May 1, 2026
42.98
43.03
42.83
42.83
42.28
1,100
Apr 30, 2026
41.31
42.72
41.31
42.72
42.17
5,500
Apr 29, 2026
44.94
44.94
40.81
41.44
40.91
2,200
Apr 28, 2026
43.76
43.76
41.41
43.76
43.20
1,000
Apr 27, 2026
45.20
45.20
42.79
45.13
44.55
18,200
Apr 24, 2026
41.06
42.24
41.06
42.24
41.70
2,100
Apr 23, 2026
44.80
45.43
41.75
45.43
44.85
1,200
Apr 22, 2026
41.83
44.29
41.83
44.25
43.68
1,100
Apr 21, 2026
42.53
42.53
42.53
42.53
41.99
1,200
Apr 20, 2026
45.37
46.54
43.00
43.00
42.45
1,200
Apr 17, 2026
44.24
44.25
42.00
44.25
43.68
900
Apr 16, 2026
44.64
45.39
41.66
43.86
43.30
13,300
Apr 15, 2026
46.42
46.42
42.93
45.55
44.97
6,200
Apr 14, 2026
45.80
45.80
45.80
45.80
45.21
800
Apr 13, 2026
43.65
43.70
41.76
41.76
41.23
5,100
Apr 10, 2026
45.12
45.12
45.12
45.12
44.54
800
Apr 9, 2026
41.64
44.37
41.62
44.37
43.80
2,300
Apr 8, 2026
42.02
44.26
41.96
44.26
43.69
3,200
Apr 7, 2026
41.00
42.35
38.00
38.00
37.51
3,200
Apr 6, 2026
38.89
41.46
38.82
41.46
40.93
51,100
Apr 2, 2026
38.35
40.68
38.35
40.68
40.16
2,800
Apr 1, 2026
39.88
42.34
39.88
41.19
40.66
41,000
Mar 31, 2026
36.91
40.35
36.91
40.35
39.83
201,300
Mar 30, 2026
0.592
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
36.63
38.83
35.50
36.52
36.05
1,600
Mar 27, 2026
39.20
40.08
38.33
40.08
38.98
2,700
Mar 26, 2026
41.34
41.34
37.84
38.88
37.82
2,600
Mar 25, 2026
41.69
41.69
39.38
41.60
40.46
13,200
Mar 24, 2026
40.66
40.71
38.39
40.71
39.60
1,900
Mar 23, 2026
39.04
39.04
39.04
39.04
37.97
1,200
Mar 20, 2026
38.69
40.72
38.69
38.97
37.90
1,200
Mar 19, 2026
38.00
39.34
38.00
38.70
37.64
2,700
Mar 18, 2026
41.93
41.93
41.93
41.93
40.78
-
Mar 17, 2026
41.45
42.78
41.45
41.93
40.78
4,800
Mar 16, 2026
44.59
45.69
42.38
42.38
41.22
1,300
Mar 13, 2026
45.72
45.72
43.33
45.53
44.28
2,200
Mar 12, 2026
44.21
45.06
44.19
44.19
42.98
6,400
Mar 11, 2026
47.15
47.19
44.50
44.50
43.28
1,300
Mar 10, 2026
46.46
47.42
45.00
46.36
45.09
16,100
Mar 9, 2026
43.43
43.43
43.28
43.28
42.10
1,000
Mar 6, 2026
44.46
45.04
43.89
44.53
43.31
3,400
Mar 5, 2026
44.73
46.30
44.28
45.56
44.31
2,500
Mar 4, 2026
43.06
47.00
43.06
47.00
45.71
1,300
Mar 3, 2026
45.43
46.28
45.35
45.53
44.28
1,900
Mar 2, 2026
48.34
48.88
47.91
47.91
46.60
1,400
Feb 27, 2026
48.75
48.95
48.14
48.95
47.61
3,300
Feb 26, 2026
48.25
49.09
47.93
48.20
46.88
4,100
Feb 25, 2026
49.33
50.75
48.96
49.40
48.05
6,500
Feb 24, 2026
49.68
49.68
48.33
48.83
47.49
4,200
Feb 23, 2026
50.06
50.10
48.08
49.44
48.09
1,800
Feb 20, 2026
48.71
48.89
48.69
48.89
47.55
1,100
Feb 19, 2026
49.49
49.63
48.20
49.63
48.27
1,500
Feb 18, 2026
48.25
50.88
46.98
50.39
49.01
24,400
Feb 17, 2026
50.61
51.15
49.11
50.64
49.25
8,000
Feb 13, 2026
50.75
52.35
50.58
51.18
49.78
7,500
Feb 12, 2026
52.80
52.83
50.66
50.81
49.42
11,200
Feb 11, 2026
48.72
49.80
48.55
49.10
47.76
5,000
Feb 10, 2026
49.46
49.67
48.21
48.45
47.12
3,200
Feb 9, 2026
49.72
49.74
48.06
48.71
47.38
7,300
Feb 6, 2026
47.38
47.38
44.28
47.12
45.83
8,100
Feb 5, 2026
44.01
48.23
44.01
45.51
44.26
102,700
Feb 4, 2026
44.80
48.77
44.80
47.10
45.81
7,400
Feb 3, 2026
46.39
46.75
43.51
44.12
42.91
22,000
Feb 2, 2026
40.63
41.69
40.15
40.45
39.34
22,900
Jan 30, 2026
40.19
40.43
38.56
38.75
37.69
14,000
Jan 29, 2026
38.80
40.18
37.73
38.20
37.15
6,500
Jan 28, 2026
37.30
37.43
36.75
37.12
36.10
3,200
Jan 27, 2026
35.73
38.06
35.73
37.10
36.08
3,900
Jan 26, 2026
38.11
38.16
35.92
36.20
35.21
15,600
Jan 23, 2026
37.42
37.63
35.70
36.10
35.11
66,400
Jan 22, 2026
35.07
37.70
35.07
36.41
35.41
8,800
Jan 21, 2026
36.85
37.09
35.20
35.20
34.24
5,600
Jan 20, 2026
34.48
36.26
34.48
35.40
34.43
33,800
Jan 16, 2026
37.74
37.94
35.60
35.60
34.63
23,900
Jan 15, 2026
34.90
34.90
34.30
34.30
33.36
2,600
Jan 14, 2026
34.56
34.75
33.59
34.21
33.27
5,100
Jan 13, 2026
34.97
35.40
33.28
33.81
32.88
19,100
Jan 12, 2026
31.55
34.69
31.55
34.69
33.74
24,300
Jan 9, 2026
34.70
34.94
33.13
34.00
33.07
14,700
Jan 8, 2026
31.26
34.14
31.26
33.40
32.49
8,600
Jan 7, 2026
31.47
34.55
31.47
32.79
31.89
5,800
Jan 6, 2026
33.92
34.02
32.40
32.71
31.81
12,200
Jan 5, 2026
33.89
34.00
32.76
32.91
32.01
32,000
Jan 2, 2026
32.24
32.29
31.31
32.15
31.27
28,400
Dec 31, 2025
30.89
34.35
30.89
31.66
30.79
9,000
Dec 30, 2025
30.90
34.45
30.90
32.00
31.12
9,700
Dec 29, 2025
32.40
33.01
31.49
32.47
31.58
16,100
Dec 26, 2025
33.72
33.72
30.50
32.41
31.52
18,600
Dec 24, 2025
30.81
33.29
30.81
31.65
30.78
5,500
Dec 23, 2025
33.39
33.39
30.50
31.65
30.78
20,200
Dec 22, 2025
33.34
33.55
31.26
31.81
30.94
16,700
Dec 19, 2025
33.61
33.61
30.66
31.30
30.44
83,900
Dec 18, 2025
31.46
32.24
31.31
31.80
30.93
10,500
Dec 17, 2025
31.06
31.84
30.80
31.15
30.30
13,300
Dec 16, 2025
31.13
32.03
31.13
31.85
30.98
9,300
Dec 15, 2025
32.49
32.50
30.75
32.50
31.61
18,600
Dec 12, 2025
31.11
32.50
31.11
32.50
31.61
11,700
Dec 11, 2025
30.15
32.43
30.15
32.40
31.51
18,900
Dec 10, 2025
31.40
32.20
30.77
32.20
31.32
15,900
Dec 9, 2025
34.26
34.26
30.36
32.45
31.56
15,400
Dec 8, 2025
34.03
34.03
30.67
32.30
31.42
30,800
Dec 5, 2025
34.59
34.59
31.27
32.93
32.03
18,500
Dec 4, 2025
33.35
34.25
33.35
33.65
32.73
10,700
Dec 3, 2025
30.93
34.33
30.50
32.40
31.51
21,100
Dec 2, 2025
32.05
34.41
31.79
31.79
30.92
14,700
Dec 1, 2025
31.45
33.81
31.45
32.80
31.90
6,200
Nov 28, 2025
32.31
32.41
31.08
32.41
31.52
5,900
Nov 26, 2025
31.01
35.36
30.85
33.58
32.66
9,500
Nov 25, 2025
32.63
32.99
31.67
32.99
32.09
7,200
Nov 24, 2025
34.35
34.35
30.54
32.51
31.62
5,800
Nov 21, 2025
31.47
33.98
30.58
32.90
32.00
6,800
Nov 20, 2025
31.21
33.29
31.00
33.29
32.38
7,500
Nov 19, 2025
32.10
33.02
31.00
32.10
31.22
6,700
Nov 18, 2025
31.13
32.97
30.91
32.30
31.42
7,800
Nov 17, 2025
33.19
33.80
33.19
33.40
32.49
9,000
Nov 14, 2025
34.67
34.67
33.54
34.31
33.37
32,200
Nov 13, 2025
33.09
35.01
33.00
33.57
32.65
2,200
Nov 12, 2025
33.04
34.96
33.04
33.91
32.98
3,200
Nov 11, 2025
32.32
34.44
32.32
33.91
32.98
2,400
Nov 10, 2025
33.53
35.27
31.35
34.31
33.37
4,500
Nov 7, 2025
31.54
35.48
31.52
35.48
34.51
2,600
Nov 6, 2025
31.92
35.70
31.70
33.41
32.50
6,500
Nov 5, 2025
34.77
34.77
33.05
33.40
32.49
24,700
Nov 4, 2025
33.23
35.01
33.00
33.04
32.14
7,400
Nov 3, 2025
34.24
35.12
33.24
33.31
32.40
2,800
Oct 31, 2025
31.79
34.01
31.79
34.01
33.08
2,000
