Komatsu (KOM1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.48007590133 | 26.35 | 26.89 | 25.77 | 280 | 26.50793276 | DE |
| 4 | -0.06 | -0.223880597015 | 26.8 | 27.7 | 25.77 | 736 | 26.83747605 | DE |
| 12 | -0.32 | -1.18255728012 | 27.06 | 28.26 | 25.26 | 596 | 26.95461706 | DE |
| 26 | 3.15 | 13.353115727 | 23.59 | 28.28 | 23.32 | 841 | 26.07496244 | DE |
| 52 | 0.6 | 2.29533282326 | 26.14 | 28.74 | 21.47 | 935 | 25.20300829 | DE |
| 156 | 0.6 | 2.29533282326 | 26.14 | 28.74 | 21.47 | 935 | 25.20300829 | DE |
| 260 | 0.6 | 2.29533282326 | 26.14 | 28.74 | 21.47 | 935 | 25.20300829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 26.82 | 0.12 | 0.45 | 26.76 | 26.89 | 26.74 | 829 |
| 1718915160 | 26.7 | 0.08 | 0.30 | 26.68 | 26.7 | 26.68 | 103 |
| 1718828820 | 26.62 | 0.17 | 0.64 | 26.85 | 26.85 | 26.35 | 585 |
| 1718742360 | 26.45 | 0.25 | 0.95 | 26.11 | 26.45 | 26.11 | 75 |
| 1718656020 | 26.2 | -0.46 | -1.73 | 26.1 | 26.2 | 25.77 | 386 |
| 1718396820 | 26.66 | 0.14 | 0.53 | 26.35 | 26.66 | 26.35 | 249 |
| 1718310420 | 26.52 | -0.73 | -2.68 | 26.58 | 26.76 | 26.49 | 343 |
| 1718224020 | 27.25 | -0.25 | -0.91 | 27.12 | 27.25 | 27 | 420 |
| 1718137620 | 27.5 | 0.11 | 0.40 | 27.56 | 27.57 | 27.5 | 694 |
| 1718051220 | 27.39 | 0.62 | 2.32 | 27.43 | 27.43 | 27 | 117 |
| 1717792020 | 26.77 | 0.17 | 0.64 | 26.81 | 26.97 | 26.65 | 400 |
| 1717705620 | 26.6 | -0.26 | -0.97 | 26.85 | 26.85 | 26.6 | 589 |
| 1717619220 | 26.86 | -0.2 | -0.74 | 26.64 | 26.86 | 26.64 | 215 |
| 1717532820 | 27.06 | -0.27 | -0.99 | 27.19 | 27.4 | 27.06 | 1362 |
| 1717446420 | 27.33 | 0.27 | 1.00 | 27.58 | 27.7 | 27.26 | 2594 |
| 1717187220 | 27.06 | 0.44 | 1.65 | 27.22 | 27.23 | 26.79 | 429 |
| 1717100820 | 26.62 | 0.26 | 0.99 | 26.67 | 26.98 | 26.42 | 434 |
| 1717014420 | 26.36 | -0.5 | -1.86 | 26.74 | 26.8 | 26.23 | 3791 |
| 1716928020 | 26.86 | -0.49 | -1.79 | 27.22 | 27.22 | 26.8 | 1362 |
| 1716841560 | 27.35 | 0.43 | 1.60 | 27.16 | 27.45 | 27.11 | 429 |
| 1716582420 | 26.92 | -0.21 | -0.77 | 26.8 | 27.1 | 26.8 | 142 |
| 1716496020 | 27.13 | 0.03 | 0.11 | 27.62 | 27.66 | 27.13 | 433 |
| 1716409620 | 27.1 | -0.62 | -2.24 | 27.28 | 27.29 | 27.03 | 322 |
| 1716323160 | 27.72 | -0.07 | -0.25 | 27.73 | 27.73 | 27.72 | 327 |
| 1716236760 | 27.79 | 0.62 | 2.28 | 27.73 | 27.79 | 27.39 | 63 |
| 1715977620 | 27.17 | -0.15 | -0.55 | 27.39 | 27.49 | 27.17 | 551 |
| 1715891220 | 27.32 | -0.29 | -1.05 | 27.12 | 27.32 | 27.12 | 11 |
| 1715804820 | 27.61 | -0.04 | -0.14 | 27.7 | 27.77 | 27.3 | 1006 |
| 1715718420 | 27.65 | 0.53 | 1.95 | 27.54 | 28 | 27.54 | 1676 |
| 1715631960 | 27.12 | -0.39 | -1.42 | 27.2 | 27.2 | 27.12 | 158 |
| 1715372820 | 27.51 | 0.05 | 0.18 | 27.41 | 27.51 | 27.16 | 529 |
| 1715286420 | 27.46 | 0.1 | 0.37 | 27.44 | 27.94 | 27.3 | 1307 |
| 1715200020 | 27.36 | -0.54 | -1.94 | 27.5 | 27.81 | 27.14 | 1232 |
| 1715113620 | 27.9 | 0.02 | 0.07 | 28.05 | 28.05 | 27.7 | 306 |
| 1715027220 | 27.88 | -0.07 | -0.25 | 27.87 | 27.9 | 27.61 | 285 |
| 1714768020 | 27.95 | 0.12 | 0.43 | 27.84 | 27.95 | 27.84 | 545 |
| 1714681560 | 27.83 | 0.02 | 0.07 | 27.5 | 27.85 | 27.5 | 285 |
| 1714508820 | 27.81 | 1.94 | 7.50 | 27.88 | 28.26 | 27.64 | 824 |
| 1714422420 | 25.87 | -0.73 | -2.74 | 25.52 | 26.47 | 25.47 | 1056 |
| 1714163220 | 26.6 | 0.85 | 3.30 | 25.4 | 26.6 | 25.4 | 239 |
| 1714076820 | 25.75 | -1.54 | -5.64 | 26.12 | 26.46 | 25.26 | 3042 |
| 1713990420 | 27.29 | 0.08 | 0.29 | 27.11 | 27.32 | 27.01 | 44 |
| 1713903960 | 27.21 | 0.06 | 0.22 | 27.1 | 27.21 | 27.1 | 56 |
| 1713817560 | 27.15 | 0.6 | 2.26 | 27.16 | 27.16 | 27.12 | 29 |
| 1713558420 | 26.55 | -0.19 | -0.71 | 26.38 | 26.83 | 26.38 | 640 |
| 1713472020 | 26.74 | 0.62 | 2.37 | 26.66 | 26.74 | 26.66 | 44 |
| 1713385620 | 26.12 | -0.87 | -3.22 | 26.28 | 26.36 | 26.12 | 412 |
| 1713299220 | 26.99 | -0.51 | -1.85 | 26.9 | 27.3 | 26.9 | 139 |
| 1713212820 | 27.5 | -0.18 | -0.65 | 27.85 | 27.88 | 27.5 | 189 |
| 1712953620 | 27.68 | 0.23 | 0.84 | 27.68 | 27.68 | 27.68 | 25 |
| 1712867220 | 27.45 | 0.09 | 0.33 | 27.45 | 27.45 | 27.45 | 40 |
| 1712780760 | 27.36 | -0.52 | -1.87 | 27.55 | 27.55 | 27.36 | 535 |
| 1712694360 | 27.88 | 0 | 0.00 | 27.88 | 27.88 | 27.88 | 4 |
| 1712607960 | 27.88 | 0.66 | 2.42 | 27.88 | 27.88 | 27.71 | 751 |
| 1712348820 | 27.22 | -0.22 | -0.80 | 27.1 | 27.33 | 27.1 | 189 |
| 1712262360 | 27.44 | 0.24 | 0.88 | 27.83 | 27.83 | 27.44 | 498 |
| 1712175960 | 27.2 | 0.39 | 1.45 | 27.34 | 27.34 | 27.2 | 384 |
| 1712089560 | 26.81 | -0.52 | -1.90 | 27.06 | 27.08 | 26.61 | 1066 |
| 1711661160 | 27.33 | -0.3 | -1.09 | 27.47 | 27.6 | 27.33 | 161 |
| 1711574820 | 27.63 | 0.1 | 0.36 | 27.5 | 27.69 | 27.5 | 1030 |
| 1711488360 | 27.53 | 0.69 | 2.57 | 27.17 | 27.53 | 27.17 | 245 |
| 1711401960 | 26.84 | -0.59 | -2.15 | 27.21 | 27.23 | 26.84 | 884 |
| 1711142760 | 27.43 | -0.84 | -2.97 | 27.6 | 27.6 | 26.3 | 2031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
