Komatsu (KOM1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.72744721689 | 26.05 | 26.7 | 25.2 | 696 | 26.37686889 | DE |
| 4 | 1.35 | 5.36779324056 | 25.15 | 26.7 | 24.74 | 558 | 25.80284818 | DE |
| 12 | 2.5 | 10.4166666667 | 24 | 26.7 | 23.22 | 775 | 25.0245793 | DE |
| 26 | -0.62 | -2.28613569322 | 27.12 | 29.4 | 21.49 | 993 | 25.1845241 | DE |
| 52 | 3.39 | 14.6689744699 | 23.11 | 29.4 | 21.49 | 969 | 25.43949153 | DE |
| 156 | 0.36 | 1.37719969396 | 26.14 | 29.4 | 21.47 | 975 | 25.16920711 | DE |
| 260 | 0.36 | 1.37719969396 | 26.14 | 29.4 | 21.47 | 975 | 25.16920711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 26.7 | 0.42 | 1.60 | 25.2 | 26.7 | 25.2 | 1766 |
| 1733866020 | 26.28 | 0.34 | 1.31 | 26.02 | 26.31 | 26 | 536 |
| 1733779620 | 25.94 | 0.04 | 0.15 | 26.09 | 26.09 | 25.92 | 455 |
| 1733520420 | 25.9 | -0.07 | -0.27 | 25.98 | 25.98 | 25.9 | 380 |
| 1733434020 | 25.97 | 0.34 | 1.33 | 26.05 | 26.08 | 25.89 | 341 |
| 1733347620 | 25.63 | -0.45 | -1.73 | 25.61 | 25.63 | 25.41 | 490 |
| 1733261220 | 26.08 | 0.04 | 0.15 | 26.09 | 26.1 | 25.85 | 1121 |
| 1733174820 | 26.04 | 0.54 | 2.12 | 25.8 | 26.09 | 25.6 | 1163 |
| 1732915620 | 25.5 | -0.11 | -0.43 | 25.5 | 25.5 | 25.5 | 197 |
| 1732829220 | 25.61 | -0.05 | -0.19 | 25.62 | 25.62 | 25.59 | 110 |
| 1732742820 | 25.66 | 0.11 | 0.43 | 25.7 | 25.75 | 25.66 | 274 |
| 1732656420 | 25.55 | 0.15 | 0.59 | 25.51 | 25.55 | 25 | 611 |
| 1732570020 | 25.4 | 0.12 | 0.47 | 25.86 | 25.97 | 25.1 | 1824 |
| 1732310820 | 25.28 | 0.44 | 1.77 | 25.47 | 25.47 | 25.28 | 308 |
| 1732224420 | 24.84 | -0.05 | -0.20 | 24.84 | 24.84 | 24.84 | 40 |
| 1732138020 | 24.89 | -0.08 | -0.32 | 24.8 | 24.92 | 24.8 | 270 |
| 1732051620 | 24.97 | 0.23 | 0.93 | 25.43 | 25.43 | 24.97 | 170 |
| 1731965220 | 24.74 | -0.33 | -1.32 | 24.78 | 25.01 | 24.74 | 281 |
| 1731705960 | 25.07 | 0.01 | 0.04 | 25.07 | 25.15 | 24.91 | 200 |
| 1731619560 | 25.06 | 0.33 | 1.33 | 25.15 | 25.17 | 24.91 | 614 |
| 1731533160 | 24.73 | -1.11 | -4.30 | 25 | 25 | 24.62 | 1527 |
| 1731446820 | 25.84 | 0.22 | 0.86 | 25.75 | 25.84 | 25 | 701 |
| 1731360420 | 25.62 | -0.24 | -0.93 | 25.46 | 25.77 | 25.37 | 1304 |
| 1731101220 | 25.86 | -0.23 | -0.88 | 25.98 | 25.98 | 25.78 | 696 |
| 1731014760 | 26.09 | 0.43 | 1.68 | 26.09 | 26.09 | 25.92 | 144 |
| 1730928360 | 25.66 | 1.86 | 7.82 | 25.31 | 26.09 | 25.31 | 3259 |
| 1730841960 | 23.8 | -0.6 | -2.46 | 24.08 | 24.31 | 23.8 | 493 |
| 1730755560 | 24.4 | 0.7 | 2.95 | 23.67 | 24.4 | 23.67 | 1616 |
| 1730496360 | 23.7 | 0.05 | 0.21 | 24.09 | 24.09 | 23.7 | 1321 |
| 1730409960 | 23.65 | -0.61 | -2.51 | 23.83 | 23.83 | 23.65 | 302 |
| 1730323560 | 24.26 | 0.23 | 0.96 | 24.21 | 24.26 | 23.98 | 847 |
| 1730237160 | 24.03 | -0.36 | -1.48 | 24.19 | 24.55 | 23.99 | 2980 |
| 1730150760 | 24.39 | 0.59 | 2.48 | 23.81 | 24.39 | 23.81 | 675 |
| 1729888020 | 23.8 | 0.13 | 0.55 | 23.78 | 23.89 | 23.66 | 535 |
| 1729801560 | 23.67 | -0.44 | -1.82 | 23.8 | 24.06 | 23.67 | 625 |
| 1729715160 | 24.11 | -0.06 | -0.25 | 24.19 | 24.2 | 24.11 | 203 |
| 1729628760 | 24.17 | -0.37 | -1.51 | 24.3 | 24.3 | 23.7 | 1541 |
| 1729542360 | 24.54 | -0.4 | -1.60 | 24.81 | 24.81 | 24.44 | 522 |
| 1729283160 | 24.94 | -0.01 | -0.04 | 24.97 | 24.97 | 24.94 | 109 |
| 1729196760 | 24.95 | 0.07 | 0.28 | 24.97 | 25.27 | 24.95 | 1239 |
| 1729110360 | 24.88 | 0.27 | 1.10 | 24.89 | 25.04 | 24.73 | 380 |
| 1729023960 | 24.61 | -0.65 | -2.57 | 25.24 | 25.24 | 24.61 | 551 |
| 1728937620 | 25.26 | 0.41 | 1.65 | 25.23 | 25.26 | 24.86 | 1023 |
| 1728678360 | 24.85 | -0.24 | -0.96 | 24.93 | 25.44 | 24.85 | 900 |
| 1728591960 | 25.09 | 0.52 | 2.12 | 25.03 | 25.09 | 24.66 | 150 |
| 1728505560 | 24.57 | -0.95 | -3.72 | 24.85 | 24.85 | 24.57 | 205 |
| 1728419160 | 25.52 | 0.02 | 0.08 | 25.25 | 25.52 | 24.91 | 803 |
| 1728332760 | 25.5 | -0.05 | -0.20 | 25.88 | 26.01 | 25.47 | 2052 |
| 1728073560 | 25.55 | 0.51 | 2.04 | 25.32 | 25.59 | 24.97 | 222 |
| 1727987220 | 25.04 | -0.23 | -0.91 | 25.13 | 25.13 | 25.02 | 89 |
| 1727900820 | 25.27 | 0.16 | 0.64 | 25.15 | 25.27 | 24.91 | 3007 |
| 1727814420 | 25.11 | 0.03 | 0.12 | 25.33 | 25.4 | 25.11 | 165 |
| 1727728020 | 25.08 | 0.56 | 2.28 | 24.95 | 25.26 | 24.93 | 461 |
| 1727468760 | 24.52 | -0.85 | -3.35 | 24.86 | 24.86 | 24.36 | 959 |
| 1727382360 | 25.37 | 0.28 | 1.12 | 25.05 | 25.37 | 24.82 | 398 |
| 1727295960 | 25.09 | 0.67 | 2.74 | 24.7 | 25.09 | 24.7 | 394 |
| 1727209560 | 24.42 | 0.34 | 1.41 | 24.5 | 24.57 | 24.24 | 219 |
| 1727123160 | 24.08 | 0.08 | 0.33 | 24.35 | 24.45 | 24.03 | 371 |
| 1726864020 | 24 | 0 | 0.00 | 24 | 24 | 23.22 | 535 |
| 1726777560 | 24 | 0.23 | 0.97 | 24 | 24.11 | 23.78 | 1796 |
| 1726691220 | 23.77 | 0.27 | 1.15 | 23.9 | 23.9 | 23.77 | 641 |
| 1726604760 | 23.5 | -0.21 | -0.89 | 23.5 | 23.66 | 23.32 | 861 |
| 1726518420 | 23.71 | -0.09 | -0.38 | 24.12 | 24.23 | 23.71 | 2439 |
| 1726259160 | 23.8 | 0.23 | 0.98 | 23.88 | 24 | 23.57 | 1006 |
| 1726172760 | 23.57 | 0.04 | 0.17 | 23.87 | 23.89 | 23.57 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
