Komatsu Ltd (PK) (KMTUY)
USOTC
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 | 0.5 | 1.6485328058 | 30.33 | 31.62 | 29.6 | 75754 | 30.78120778 | DR |
| 4 | 1.2795 | 4.32987597503 | 29.5505 | 31.62 | 27.54 | 146231 | 29.92952288 | DR |
| 12 | 4.85 | 18.6682063125 | 25.98 | 31.62 | 25.45 | 125495 | 28.38862377 | DR |
| 26 | 1.59 | 5.43775649795 | 29.24 | 31.62 | 24.54 | 128388 | 27.36962022 | DR |
| 52 | 2.35 | 8.25140449438 | 28.48 | 32.16 | 24.05 | 113355 | 27.83462664 | DR |
| 156 | 8.55 | 38.3752244165 | 22.28 | 32.16 | 17.11 | 119737 | 25.23907699 | DR |
| 260 | 10.65 | 52.775024777 | 20.18 | 32.69 | 13.375 | 134592 | 24.89327054 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 30.83 | 0.36 | 1.18 | 30.73 | 30.98 | 30.73 | 58459 |
| 1740522480 | 30.47 | 0.01 | 0.03 | 30.582 | 30.6499 | 30.39 | 78459 |
| 1740435600 | 30.46 | -0.13 | -0.42 | 29.6 | 30.63 | 29.6 | 129487 |
| 1740176400 | 30.59 | -0.42 | -1.35 | 30.825 | 30.863 | 30.56 | 40535 |
| 1740090480 | 31.01 | -0.58 | -1.84 | 31.08 | 31.14 | 30.94 | 54509 |
| 1740003960 | 31.59 | 0.23 | 0.73 | 30.33 | 31.62 | 30.33 | 75778 |
| 1739917740 | 31.36 | 0.36 | 1.16 | 31.345 | 31.44 | 31.31 | 68861 |
| 1739572020 | 31 | -0.03 | -0.10 | 29.64 | 31.11 | 29.64 | 54514 |
| 1739485320 | 31.03 | 0.9 | 2.99 | 30.6 | 31.06 | 30.6 | 61904 |
| 1739398920 | 30.13 | -0.17 | -0.56 | 29.0501 | 30.6 | 29.0501 | 63762 |
| 1739312940 | 30.3 | 0.06 | 0.20 | 30.04 | 30.5999 | 30.04 | 42553 |
| 1739226000 | 30.24 | 0.62 | 2.09 | 29.81 | 30.29 | 29.81 | 53423 |
| 1738967160 | 29.62 | -0.22 | -0.74 | 29.48 | 30.07 | 29.42 | 148352 |
| 1738880400 | 29.84 | -0.12 | -0.40 | 29.855 | 29.898 | 29.6631 | 92326 |
| 1738794000 | 29.96 | 0.41 | 1.39 | 29.75 | 30.04 | 29.75 | 579874 |
| 1738708080 | 29.55 | 0.6 | 2.07 | 30.29 | 30.29 | 29.0701 | 639567 |
| 1738621740 | 28.95 | -1.23 | -4.08 | 29.2 | 29.2 | 27.54 | 226234 |
| 1738362000 | 30.18 | 0.68 | 2.31 | 30.35 | 30.6 | 30.15 | 97504 |
| 1738276080 | 29.5 | 0 | 0.00 | 29.52 | 29.61 | 29.326 | 157984 |
| 1738189740 | 29.5 | -0.01 | -0.03 | 29.5505 | 29.65 | 29.42 | 112757 |
| 1738103280 | 29.51 | 0.74 | 2.57 | 28.2501 | 29.58 | 28.2501 | 77659 |
| 1738016820 | 28.77 | -0.4 | -1.37 | 27.82 | 29.14 | 27.82 | 168732 |
| 1737757440 | 29.17 | 0.25 | 0.86 | 29.06 | 29.31 | 29.06 | 84786 |
| 1737671220 | 28.92 | 0.38 | 1.33 | 27.88 | 28.94 | 27.88 | 73956 |
| 1737584640 | 28.54 | 0.22 | 0.78 | 28.49 | 28.7 | 28.2 | 97579 |
| 1737498540 | 28.32 | 0.75 | 2.73 | 26.87 | 28.32 | 26.87 | 160966 |
| 1737152880 | 27.5668 | 0.5 | 1.84 | 26.3 | 27.76 | 26.3 | 55105 |
| 1737066420 | 27.07 | 0.02 | 0.07 | 26.25 | 27.17 | 26.25 | 129015 |
| 1736979720 | 27.05 | 0.59 | 2.23 | 27.89 | 27.89 | 26.98 | 154301 |
| 1736893380 | 26.46 | 0.08 | 0.30 | 25.45 | 27.3899 | 25.45 | 146039 |
| 1736806800 | 26.38 | 0.02 | 0.08 | 26.25 | 26.5 | 26.09 | 122372 |
| 1736547720 | 26.36 | -0.69 | -2.55 | 26.03 | 27.4695 | 26.03 | 107047 |
| 1736375340 | 27.05 | -0.04 | -0.15 | 27 | 28.14 | 26.92 | 74668 |
| 1736288940 | 27.09 | -0.38 | -1.38 | 26.16 | 27.25 | 26.16 | 97951 |
| 1736202360 | 27.47 | 0.03 | 0.11 | 27.5 | 27.61 | 27.4 | 89363 |
| 1735942980 | 27.44 | 0.17 | 0.62 | 26.21 | 27.48 | 26.21 | 86109 |
| 1735856700 | 27.27 | -0.05 | -0.18 | 26.27 | 27.48 | 26.27 | 85999 |
| 1735683960 | 27.32 | -0.09 | -0.33 | 26.3501 | 27.88 | 26.3501 | 68480 |
| 1735597740 | 27.41 | 0 | 0.00 | 26.5 | 27.47 | 26.5 | 100498 |
| 1735338000 | 27.41 | -0.04 | -0.15 | 26.47 | 27.47 | 26.47 | 84051 |
| 1735252020 | 27.45 | 0.68 | 2.54 | 26.42 | 27.45 | 26.42 | 81841 |
| 1735078200 | 26.77 | -0.01 | -0.04 | 26.7 | 26.81 | 26.7 | 56169 |
| 1734992400 | 26.78 | 0.08 | 0.30 | 26.8 | 26.845 | 26.6 | 123521 |
| 1734733200 | 26.7 | 0.25 | 0.95 | 27 | 27.59 | 26 | 102718 |
| 1734646800 | 26.45 | -0.25 | -0.94 | 26.2501 | 26.7 | 26.25 | 183805 |
| 1734560940 | 26.7 | -0.39 | -1.44 | 28.23 | 28.23 | 26.66 | 493140 |
| 1734474360 | 27.09 | -0.43 | -1.56 | 27.83 | 27.83 | 27.08 | 84121 |
| 1734388140 | 27.52 | -0.07 | -0.25 | 27.3 | 27.62 | 27.11 | 105053 |
| 1734128940 | 27.59 | -0.15 | -0.52 | 28.2175 | 28.2175 | 27.54 | 65978 |
| 1734042480 | 27.735 | -0.41 | -1.46 | 27.0001 | 29.02 | 27.0001 | 141345 |
| 1733955900 | 28.145 | 0.54 | 1.94 | 28 | 28.2 | 26.7 | 91875 |
| 1733869200 | 27.61 | 0.1 | 0.36 | 26.71 | 27.82 | 26.71 | 73604 |
| 1733782800 | 27.51 | 0.02 | 0.07 | 27.6 | 27.8 | 27.45 | 90428 |
| 1733523600 | 27.49 | 0.28 | 1.03 | 28.45 | 28.45 | 26.31 | 70742 |
| 1733437500 | 27.21 | -0.07 | -0.26 | 26.18 | 28.3 | 26.18 | 147722 |
| 1733350980 | 27.28 | -0.19 | -0.69 | 25.98 | 27.31 | 25.98 | 147114 |
| 1733264700 | 27.47 | 0.27 | 0.99 | 26.46 | 27.55 | 26.46 | 91028 |
| 1733178180 | 27.1999 | 0.13 | 0.48 | 27.18 | 27.97 | 27.07 | 114056 |
| 1732918200 | 27.07 | 0.2 | 0.74 | 25.9 | 27.07 | 25.9 | 39920 |
| 1732746540 | 26.87 | -0.34 | -1.25 | 25.91 | 27.215 | 25.91 | 50827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
