Komatsu Ltd ADR (OP: KMTUY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		22.15	22.15	22.15	0	-0.05(-0.23%)
Dec 30, 2014	22.37	22.37	22.18	22.20	199,394	-0.30(-1.33%)
Dec 29, 2014	22.50	22.55	22.36	22.50	187,914	-0.25(-1.12%)
Dec 26, 2014	22.71	22.87	22.65	22.75	312,236	+0.02(+0.11%)
Dec 24, 2014		22.73	22.73	22.73	0	-0.26(-1.13%)
Dec 23, 2014	23.07	23.14	22.97	22.99	173,323	-0.11(-0.48%)
Dec 22, 2014	23.25	23.25	23.10	23.10	65,647	-0.22(-0.96%)
Dec 19, 2014	23.21	23.38	23.14	23.32	106,743	+0.36(+1.55%)
Dec 18, 2014	22.60	23.03	22.60	22.97	87,148	+0.33(+1.46%)
Dec 17, 2014	22.62	22.89	22.54	22.64	121,528	+0.28(+1.25%)
Dec 16, 2014		22.50		22.36	111,382	+0.11(+0.49%)
Dec 15, 2014	22.50	22.61	22.16	22.25	56,753	-0.70(-3.05%)
Dec 12, 2014	23.20	23.25	22.95	22.95	49,722	-0.10(-0.43%)
Dec 11, 2014	23.25	23.36	23.04	23.05	94,229	+0.19(+0.83%)
Dec 10, 2014	23.02	23.06	22.75	22.86	57,558	-0.61(-2.58%)
Dec 09, 2014	23.35	23.51	23.32	23.46	140,360	-0.50(-2.07%)
Dec 08, 2014	24.18	24.18	23.94	23.96	49,758	-0.47(-1.92%)
Dec 05, 2014	24.35	24.51	24.35	24.43	31,035	+0.50(+2.08%)
Dec 04, 2014	23.78	23.96	23.73	23.93	56,386	+0.23(+0.97%)
Dec 03, 2014	23.64	23.73	23.60	23.70	45,801	+0.05(+0.21%)
Dec 02, 2014	23.40	23.70	23.40	23.65	35,862	+0.09(+0.38%)
Dec 01, 2014	23.45	23.62	23.44	23.56	46,436	-0.07(-0.30%)
Nov 28, 2014	23.64	23.80	23.62	23.63	22,210	-0.02(-0.08%)
Nov 26, 2014		23.65	23.65	23.65	0	-0.16(-0.67%)
Nov 25, 2014	23.70	23.81	23.68	23.81	53,348	+0.71(+3.07%)
Nov 24, 2014	23.03	23.11	23.03	23.10	87,321	+0.04(+0.15%)
Nov 21, 2014	23.21	23.21	23.02	23.07	64,133	+0.25(+1.07%)
Nov 20, 2014	22.85	22.89	22.70	22.82	34,366	-0.60(-2.56%)
Nov 19, 2014	23.48	23.48	23.39	23.42	42,331	-0.35(-1.49%)
Nov 18, 2014	23.70	23.84	23.70	23.77	89,699	+0.41(+1.78%)
Nov 17, 2014		23.41	23.80	23.36	35,811	-0.44(-1.83%)
Nov 14, 2014	23.53	23.85	23.53	23.80	37,352	+0.38(+1.62%)
Nov 13, 2014	23.25	23.52	23.25	23.41	25,500	-0.21(-0.91%)
Nov 12, 2014	23.46	23.63	23.41	23.63	36,294	-0.30(-1.27%)
Nov 11, 2014	23.93	24.00	23.86	23.93	36,874	+0.04(+0.15%)
Nov 10, 2014	23.98	24.00	23.86	23.90	33,341	+0.03(+0.13%)
Nov 07, 2014	23.73	23.92	23.73	23.87	38,567	+0.19(+0.80%)
Nov 06, 2014	23.39	23.68	23.39	23.68	29,447	+0.02(+0.11%)
Nov 05, 2014	23.70	23.73	23.56	23.66	83,811	+0.23(+0.96%)
Nov 04, 2014	23.50	23.62	23.40	23.43	123,984	-0.57(-2.38%)
Nov 03, 2014	23.76	24.08	23.76	24.00	42,122	-0.10(-0.41%)
Oct 31, 2014	23.35	24.22	23.35	24.10	92,159	+0.79(+3.39%)
Oct 30, 2014	23.28	23.50	23.24	23.31	45,576	+0.11(+0.47%)
Oct 29, 2014	23.05	23.28	23.03	23.20	66,083	+0.38(+1.67%)
Oct 28, 2014	22.60	22.82	22.60	22.82	43,756	+0.16(+0.71%)
Oct 27, 2014	22.41	22.66	22.66	22.66	39,938	-0.00(-0.02%)
Oct 24, 2014	22.73	22.73	22.56	22.66	50,749	+0.11(+0.47%)
Oct 23, 2014	22.59	22.77	22.50	22.56	61,112	+0.20(+0.87%)
Oct 22, 2014	22.46	22.58	22.33	22.36	165,803	+0.04(+0.19%)
Oct 21, 2014	22.24	22.33	22.15	22.32	38,241	-0.21(-0.95%)
Oct 20, 2014	22.16	22.55	22.16	22.54	64,478	+0.48(+2.18%)
Oct 17, 2014	21.93	22.19	21.68	22.05	40,841	-0.07(-0.29%)
Oct 16, 2014	21.53	22.15	21.53	22.12	69,362	+0.51(+2.34%)
Oct 15, 2014	21.68	21.68	21.35	21.61	194,557	-0.21(-0.98%)
Oct 14, 2014	21.85	22.02	21.82	21.83	49,035	+0.40(+1.87%)
Oct 13, 2014	21.84	22.08	21.43	21.43	24,765	-0.27(-1.27%)
Oct 10, 2014	21.82	21.94	21.66	21.70	30,437	-0.33(-1.51%)
Oct 09, 2014	22.21	22.28	21.94	22.04	25,692	-0.30(-1.36%)
Oct 08, 2014	22.18	22.39	22.02	22.34	28,583	+0.02(+0.09%)
Oct 07, 2014	22.21	22.44	22.21	22.32	48,460	-0.24(-1.06%)
Oct 06, 2014	22.39	22.57	22.39	22.56	34,467	+0.22(+1.01%)
Oct 03, 2014	22.27	22.35	22.10	22.34	33,475	-0.02(-0.07%)
Oct 02, 2014	22.32	22.40	22.13	22.35	79,018	-0.46(-2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.