Komatsu Ltd ADR (KMTUY)

Historical Prices For Komatsu Ltd ADR (KMTUY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	36.30	36.43	36.21	36.25	40,641	36.25
10/22/2025	36.49	36.60	36.30	36.51	34,351	36.51
10/21/2025	36.16	36.34	34.75	36.25	64,312	36.25
10/20/2025	37.00	37.00	36.05	36.26	37,313	36.26
10/17/2025	35.59	36.01	35.59	35.94	48,579	35.94
10/16/2025	36.00	36.00	35.41	35.49	159,092	35.49
10/15/2025	35.16	35.82	35.00	35.80	123,410	35.80
10/14/2025	34.41	34.84	34.01	34.46	253,095	34.46
10/13/2025	34.33	34.79	34.05	34.35	80,802	34.35
10/10/2025	34.03	34.51	33.68	33.86	484,981	33.86
10/09/2025	35.36	35.57	34.73	34.86	1,259,765	34.86
10/08/2025	35.87	35.87	35.41	35.57	543,473	35.57
10/07/2025	36.34	36.34	35.52	35.55	68,825	35.55
10/06/2025	35.77	35.90	35.43	35.85	179,158	35.85
10/03/2025	35.98	35.98	35.37	35.39	152,937	35.39
10/02/2025	34.11	35.14	34.11	34.93	332,954	34.93
10/01/2025	35.12	35.33	34.77	34.96	119,558	34.96
9/30/2025	34.51	34.62	34.46	34.56	774,305	34.56
9/29/2025	34.51	34.73	33.93	34.56	1,752,148	34.56
9/26/2025	35.95	35.95	35.15	35.22	732,285	35.22
9/25/2025	35.69	35.92	35.65	35.91	69,433	35.91
9/24/2025	35.72	36.20	35.12	35.67	64,072	35.67
9/23/2025	36.04	36.34	35.77	35.77	66,006	35.77
9/22/2025	34.27	35.98	34.27	35.98	56,142	35.98
9/19/2025	36.13	36.13	35.38	35.38	1,305,540	35.38
9/18/2025	35.00	35.43	35.00	35.43	33,432	35.43
9/17/2025	35.73	35.80	34.69	35.59	27,429	35.59
9/16/2025	35.94	35.95	35.56	35.69	50,634	35.69
9/15/2025	35.62	35.81	35.55	35.78	62,773	35.78
9/12/2025	35.45	35.56	35.36	35.42	24,492	35.42
9/11/2025	35.52	35.80	34.76	35.70	73,705	35.70
9/10/2025	35.40	35.51	35.12	35.26	48,893	35.26
9/09/2025	35.74	35.74	35.37	35.52	33,885	35.52
9/08/2025	35.08	35.73	35.00	35.73	36,385	35.73
9/05/2025	34.94	35.00	34.52	34.73	34,518	34.73
9/04/2025	33.84	34.17	33.84	34.11	32,758	34.11
9/03/2025	33.77	33.94	33.77	33.87	25,056	33.87
9/02/2025	33.74	33.84	33.58	33.82	35,657	33.82
8/29/2025	35.00	35.00	33.81	33.93	35,992	33.93
8/28/2025	34.51	34.60	34.35	34.47	104,187	34.47
8/27/2025	33.59	33.80	32.30	33.65	36,099	33.65
8/26/2025	34.10	34.19	33.11	34.17	27,377	34.17
8/25/2025	34.00	34.10	33.92	33.92	61,018	33.92
8/22/2025	31.95	34.18	31.95	33.80	77,861	33.80
8/21/2025	33.54	33.70	33.35	33.42	34,867	33.42
8/20/2025	34.00	34.00	33.48	33.67	40,919	33.67
8/19/2025	34.27	34.38	34.11	34.18	48,664	34.18
8/18/2025	34.01	34.11	33.92	33.99	27,707	33.99
8/15/2025	34.36	34.36	34.27	34.35	263,621	34.35
8/14/2025	34.14	34.16	33.80	33.84	45,787	33.84
8/13/2025	33.83	34.51	33.36	34.42	33,225	34.42
8/12/2025	33.65	33.93	33.55	33.84	70,247	33.84
8/11/2025	34.70	34.90	33.68	33.68	78,504	33.68
8/08/2025	34.74	34.74	33.53	33.80	42,213	33.80
8/07/2025	33.08	33.11	32.67	32.88	93,184	32.88
8/06/2025	32.77	32.88	32.65	32.85	33,008	32.85
8/05/2025	32.75	32.75	32.20	32.25	77,405	32.25
8/04/2025	32.44	32.83	31.45	32.81	145,402	32.81
8/01/2025	32.54	32.59	32.37	32.44	70,612	32.44
7/31/2025	32.30	32.53	32.05	32.44	306,281	32.44
7/30/2025	32.45	32.45	31.91	31.91	559,728	31.91
7/29/2025	33.60	34.05	33.60	33.86	1,323,906	33.86
7/28/2025	34.48	37.27	34.48	36.10	866,070	36.10
7/25/2025	35.07	36.84	35.07	36.62	47,414	36.62
7/24/2025	37.07	37.07	36.92	36.93	795,091	36.93