Komatsu Ltd ADR (OP: KMTUY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.15	21.82	21.15	21.59	34,075	-0.18(-0.83%)
Dec 29, 2022	21.10	21.91	21.10	21.77	53,958	+0.28(+1.30%)
Dec 28, 2022	21.14	22.00	21.14	21.49	67,013	-0.16(-0.74%)
Dec 27, 2022	21.02	21.83	21.02	21.65	60,135	-0.16(-0.71%)
Dec 23, 2022	21.15	21.85	21.15	21.80	50,046	-0.21(-0.98%)
Dec 22, 2022	22.87	22.87	21.42	22.02	83,437	-0.32(-1.43%)
Dec 21, 2022	22.68	22.68	21.85	22.34	65,370	-0.34(-1.50%)
Dec 20, 2022	22.61	22.93	22.46	22.68	74,724	+0.50(+2.25%)
Dec 19, 2022	22.30	22.34	22.09	22.18	125,985	-0.31(-1.38%)
Dec 16, 2022	21.62	22.53	21.62	22.49	114,202	+0.08(+0.36%)
Dec 15, 2022	22.84	23.04	22.30	22.41	63,441	-0.50(-2.18%)
Dec 14, 2022	22.38	23.88	22.38	22.91	125,294	-0.35(-1.50%)
Dec 13, 2022	22.79	23.47	22.79	23.26	97,472	+0.61(+2.69%)
Dec 12, 2022	22.90	22.90	22.57	22.65	83,313	+0.01(+0.04%)
Dec 09, 2022	23.00	23.00	22.33	22.64	79,565	+0.10(+0.44%)
Dec 08, 2022	22.70	22.70	22.49	22.54	70,505	+0.17(+0.76%)
Dec 07, 2022	22.61	22.61	22.37	22.37	77,615	-0.07(-0.31%)
Dec 06, 2022	22.01	22.79	22.01	22.44	260,486	+0.05(+0.22%)
Dec 05, 2022	22.49	22.65	22.30	22.39	73,064	-0.48(-2.10%)
Dec 02, 2022	21.82	22.88	21.82	22.87	44,337	-0.14(-0.61%)
Dec 01, 2022	23.44	23.44	22.74	23.01	41,843	-0.24(-1.03%)
Nov 30, 2022	22.12	23.31	22.12	23.25	81,579	+0.67(+2.97%)
Nov 29, 2022	22.60	22.83	22.57	22.58	128,212	-0.09(-0.40%)
Nov 28, 2022	23.43	23.43	22.62	22.67	101,639	-0.15(-0.66%)
Nov 25, 2022	22.71	22.82	22.69	22.82	69,644	+0.19(+0.84%)
Nov 23, 2022	22.44	22.70	22.29	22.63	56,178	+0.23(+1.03%)
Nov 22, 2022	21.95	22.40	21.95	22.40	37,043	+0.55(+2.52%)
Nov 21, 2022	21.91	21.94	21.45	21.85	95,938	+0.04(+0.18%)
Nov 18, 2022	21.62	21.93	21.62	21.81	55,927	-0.03(-0.14%)
Nov 17, 2022	22.14	22.14	21.69	21.84	104,345	+0.09(+0.41%)
Nov 16, 2022	21.16	22.00	21.16	21.75	66,784	-0.41(-1.85%)
Nov 15, 2022	21.87	22.26	21.87	22.16	75,890	+0.33(+1.51%)
Nov 14, 2022	21.70	21.94	21.70	21.83	77,667	-0.21(-0.93%)
Nov 11, 2022	21.54	22.11	21.54	22.04	53,904	-0.09(-0.43%)
Nov 10, 2022	21.70	22.16	21.57	22.13	153,084	+1.36(+6.55%)
Nov 09, 2022	20.94	21.10	20.77	20.77	53,329	-0.40(-1.89%)
Nov 08, 2022	20.52	21.33	20.38	21.17	157,343	+0.36(+1.73%)
Nov 07, 2022	20.80	20.83	20.67	20.81	110,640	+0.09(+0.45%)
Nov 04, 2022	20.36	20.73	20.36	20.72	280,411	+0.62(+3.07%)
Nov 03, 2022	20.25	20.25	19.83	20.10	157,023	-0.15(-0.74%)
Nov 02, 2022	20.31	20.62	20.16	20.25	164,205	+0.04(+0.20%)
Nov 01, 2022	20.26	20.30	20.02	20.21	156,373	+0.41(+2.07%)
Oct 31, 2022	19.84	20.15	19.55	19.80	152,493	+0.41(+2.14%)
Oct 28, 2022	19.18	19.40	19.10	19.39	61,570	+0.01(+0.03%)
Oct 27, 2022	19.12	19.60	19.11	19.38	215,584	+0.40(+2.11%)
Oct 26, 2022	18.87	19.03	18.80	18.98	161,309	+0.23(+1.23%)
Oct 25, 2022	18.54	18.77	18.52	18.75	202,210	+0.59(+3.25%)
Oct 24, 2022	18.15	18.25	18.08	18.16	122,757	-0.01(-0.06%)
Oct 21, 2022	17.45	18.18	17.42	18.17	132,652	+0.47(+2.66%)
Oct 20, 2022	17.80	17.95	17.59	17.70	140,539	-0.21(-1.17%)
Oct 19, 2022	17.86	17.95	17.79	17.91	93,975	+0.09(+0.51%)
Oct 18, 2022	18.55	18.55	17.77	17.82	214,663	-0.35(-1.93%)
Oct 17, 2022	18.21	18.21	17.80	18.17	317,885	+0.28(+1.57%)
Oct 14, 2022	17.69	18.31	17.69	17.89	123,297	-0.30(-1.65%)
Oct 13, 2022	17.11	18.34	17.11	18.19	195,343	+0.24(+1.34%)
Oct 12, 2022	18.00	18.09	17.93	17.95	72,809	-0.16(-0.88%)
Oct 11, 2022	18.28	18.42	17.95	18.11	186,716	-0.32(-1.74%)
Oct 10, 2022	18.05	18.94	18.05	18.43	96,440	-0.03(-0.16%)
Oct 07, 2022	18.20	18.87	18.20	18.46	120,140	-0.36(-1.91%)
Oct 06, 2022	18.24	18.96	18.24	18.82	98,321	-0.19(-1.00%)
Oct 05, 2022	18.34	19.07	18.34	19.01	104,669	-0.46(-2.36%)
Oct 04, 2022	18.70	19.47	18.70	19.47	287,239	+0.53(+2.80%)

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.