Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Komatsu Ltd. logo
6301.T
Komatsu Ltd.
06:30:00
6492 ¥
0.0000 (%0.00)
Previous Close: 6653
Day Low₺6472
Day High₺6644
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6301.T: Komatsu Ltd. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,459.4016
CLOSE 1,459.0533

Low

LOW 897

High

HIGH 1,962
DATEOPENHIGHLOWCLOSE
01/05/20091,1981,2071,1791,195
01/06/20091,2151,2731,2061,251
01/07/20091,2711,3231,2701,306
01/08/20091,2461,2661,2221,231
01/09/20091,2311,2541,2041,238
01/13/20091,1381,1471,1231,131
01/14/20091,1401,1641,1251,140
01/15/20091,0991,0991,0741,083
01/16/20091,0951,1021,0281,067
01/19/20091,0851,0971,0651,070
01/20/20091,0561,0571,0221,041
01/21/20091,0001,0089841,002
01/22/20091,0021,003975993
01/23/2009975976943954
01/26/2009916934897909
01/27/2009922971921966
01/28/2009963990948976
01/29/20091,0161,025983993
01/30/2009966966927947
02/02/2009921982912948
02/03/20099621,048960986
02/04/20091,0251,0541,0111,048
02/05/20091,0401,0921,0321,056
02/06/20091,0911,0961,0201,031
02/09/20091,0751,0981,0561,058
02/10/20091,0741,0901,0211,028
02/12/20091,0031,0419951,017
02/13/20091,0371,0379911,005
02/16/20099951,0279881,002
02/17/20099951,013972978
02/18/2009960991952984
02/19/20099911,003981986
02/20/2009985988954959
02/23/2009937954912944
02/24/2009920975913973
02/25/20091,0091,0449901,037
02/26/20091,0411,0731,0241,024
02/27/20091,0111,0239961,022
03/02/20099901,003972982
03/03/20099601,0099521,005
03/04/20099851,0479801,036
03/05/20091,0801,0971,0661,075
03/06/20091,0351,0531,0261,033
03/09/20091,0331,048981987
03/10/2009980993968975
03/11/20091,0111,0441,0031,031
03/12/20091,0331,0369911,003
03/13/20091,0371,0521,0311,047
03/16/20091,0521,0861,0511,078
03/17/20091,0901,1111,0761,108
03/18/20091,1281,1361,0811,101
03/19/20091,1101,1171,0821,117
03/23/20091,1371,1871,1321,181
03/24/20091,2301,2321,1911,214
03/25/20091,2001,2131,1821,192
03/26/20091,1711,2101,1701,197
03/27/20091,1991,2071,1171,121
03/30/20091,1101,1441,0661,080
03/31/20091,0901,1301,0701,070
04/01/20091,0981,1251,0901,117
04/02/20091,1551,1841,1471,182
04/03/20091,2241,2371,2021,218
04/06/20091,2481,2841,2351,235
04/07/20091,2201,2311,2021,206
04/08/20091,1701,1891,1531,165
04/09/20091,2121,2471,2061,235
04/10/20091,3001,3031,2551,278
04/13/20091,2701,3031,2601,286
04/14/20091,3011,3101,2721,298
04/15/20091,2681,2691,2111,225
04/16/20091,2531,2831,2301,238
04/17/20091,2511,2701,2451,265
04/20/20091,2471,2551,2151,248
04/21/20091,2001,2181,1951,217
04/22/20091,2281,2531,1991,202
04/23/20091,2121,2191,1821,213
04/24/20091,2271,2481,2221,235
04/27/20091,2241,2481,2161,227
04/28/20091,2201,2421,1671,170
04/30/20091,2091,2311,2011,219
05/01/20091,2361,2451,2141,235
05/07/20091,3021,3471,2941,346
05/08/20091,3301,3561,3181,350
05/11/20091,3801,4101,3711,410
05/12/20091,3701,3931,3701,382
05/13/20091,3701,3711,3351,356
05/14/20091,3101,3201,2941,304
05/15/20091,3301,3481,3261,345
05/18/20091,3031,3061,2801,280
05/19/20091,3281,3601,3201,353
05/20/20091,3601,3641,3281,359
05/21/20091,3401,3551,3261,350
05/22/20091,3181,3391,3181,326
05/25/20091,3701,3761,3461,360
05/26/20091,3651,3711,3311,350
05/27/20091,3701,3791,3651,372
05/28/20091,3621,3851,3601,382
05/29/20091,3871,3931,3701,385
06/01/20091,3921,4481,3881,441
06/02/20091,4801,4881,4431,444
06/03/20091,4741,4861,4531,475
06/04/20091,4551,4691,4521,452
06/05/20091,4841,4841,4581,472
06/08/20091,5231,5701,5151,560
06/09/20091,5641,5761,5221,530
06/10/20091,5311,5841,5301,581
06/11/20091,5791,5921,5711,587
06/12/20091,6031,6201,5901,604
06/15/20091,6151,6211,5951,603
06/16/20091,5701,5841,5401,546
06/17/20091,5301,5711,5171,551
06/18/20091,5331,5371,4901,500
06/19/20091,5071,5301,4771,499
06/22/20091,5011,5171,4771,506
06/23/20091,4461,4471,4131,421
06/24/20091,4311,4361,4111,430
06/25/20091,4391,5151,4321,506
06/26/20091,5391,5451,5021,530
06/29/20091,5291,5301,4771,484
06/30/20091,5091,5181,4761,492
07/01/20091,4861,5431,4731,519
07/02/20091,5301,5441,4931,501
07/03/20091,4641,5021,4571,498
07/06/20091,4891,4971,4581,466
07/07/20091,4661,4761,4151,435
07/08/20091,4051,4081,3721,385
07/09/20091,3521,4001,3331,360
07/10/20091,3801,3921,3351,336
07/13/20091,3251,3561,2861,295
07/14/20091,3351,3911,3291,380
07/15/20091,4051,4121,3741,381
07/16/20091,4331,4521,4141,419
07/17/20091,4291,4431,3941,409
07/21/20091,4701,4901,4651,482
07/22/20091,4951,5011,4781,496
07/23/20091,4921,5381,4771,510
07/24/20091,5481,5571,5301,530
07/27/20091,5501,5571,5301,533
07/28/20091,5291,5551,5091,546
07/29/20091,5301,5781,5281,556
07/30/20091,5701,5751,5251,551
07/31/20091,5711,5751,5331,549
08/03/20091,5571,5671,5461,560
08/04/20091,5931,6001,5701,573
08/05/20091,6101,6151,5671,567
08/06/20091,5681,5991,5661,589
08/07/20091,5971,5991,5621,586
08/10/20091,6201,6441,6191,632
08/11/20091,6321,6421,6271,636
08/12/20091,6251,6251,6051,605
08/13/20091,6251,6341,6101,630
08/14/20091,6501,7411,6321,716
08/17/20091,7041,7321,6931,700
08/18/20091,6821,7051,6711,692
08/19/20091,6881,7151,6821,683
08/20/20091,6791,6801,6441,660
08/21/20091,6511,6681,6021,635
08/24/20091,6651,6921,6611,679
08/25/20091,6701,7001,6621,693
08/26/20091,6991,7051,6851,702
08/27/20091,6941,7001,6531,682
08/28/20091,6861,6941,6661,680
08/31/20091,6811,7101,6581,678
09/01/20091,6631,6971,6481,693
09/02/20091,6771,6911,6581,683
09/03/20091,6811,6821,6551,658
09/04/20091,6661,6741,6371,641
09/07/20091,6691,7091,6661,707
09/08/20091,7191,7281,6961,719
09/09/20091,7151,7161,6851,691
09/10/20091,7181,7601,7121,759
09/11/20091,7591,7671,7351,743
09/14/20091,7301,7341,6911,702
09/15/20091,7201,7331,7001,710
09/16/20091,7301,7721,7291,754
09/17/20091,7991,8081,7771,804
09/18/20091,7961,7961,7661,770
09/21/20091,7701,7701,7701,770
09/24/20091,7701,8001,7611,782
09/25/20091,7501,7681,7441,746
09/28/20091,7001,7051,6641,669
09/29/20091,6991,7041,6711,678
09/30/20091,6791,6901,6671,682
10/01/20091,6781,6781,6331,640
10/02/20091,6101,6351,6051,635
10/05/20091,6351,6441,5651,572
10/06/20091,5871,6261,5791,600
10/07/20091,6051,6501,6031,648
10/08/20091,6471,6571,6271,656
10/09/20091,6861,7351,6771,713
10/13/20091,7141,7741,7131,770
10/14/20091,7581,7601,7131,730
10/15/20091,7701,7801,7611,780
10/16/20091,7851,7921,7721,789
10/19/20091,7761,8001,7661,797
10/20/20091,8401,8521,8191,822
10/21/20091,8301,8481,8221,832
10/22/20091,8251,8341,8001,829
10/23/20091,8481,8721,8421,852
10/26/20091,8431,8851,8411,878
10/27/20091,8661,8701,8221,824
10/28/20091,8301,8391,7861,790
10/29/20091,7501,7671,7411,746
10/30/20091,7981,8191,7801,818
11/02/20091,7601,7801,7511,770
11/04/20091,7611,8301,7601,822
11/05/20091,8051,8261,7761,796
11/06/20091,8301,8381,8151,819
11/09/20091,8401,8601,8251,854
11/10/20091,8781,8881,8551,858
11/11/20091,8781,8831,8441,860
11/12/20091,8681,8801,8411,849
11/13/20091,8341,8471,8071,815
11/16/20091,8201,8351,7861,799
11/17/20091,8101,8281,7841,793
11/18/20091,7981,8011,7441,757
11/19/20091,7601,7611,7011,725
11/20/20091,6971,7261,6881,723
11/24/20091,7241,7471,7061,710
11/25/20091,6901,7471,6901,746
11/26/20091,7211,7571,7181,722
11/27/20091,6761,6761,6051,613
11/30/20091,6541,7021,6521,698
12/01/20091,6961,7731,6911,771
12/02/20091,7711,8001,7601,783
12/03/20091,8001,8521,7981,848
12/04/20091,8581,8601,8261,850
12/07/20091,8901,8971,8701,892
12/08/20091,8601,8831,8541,881
12/09/20091,8451,8491,8321,842
12/10/20091,8181,8451,8011,805
12/11/20091,8311,8691,8201,867
12/14/20091,8791,8901,8451,870
12/15/20091,8801,8851,8601,874
12/16/20091,8881,8951,8561,861
12/17/20091,8611,8811,8441,845
12/18/20091,8461,8501,8171,838
12/21/20091,8491,8501,8201,823
12/22/20091,8301,8681,8271,864
12/24/20091,8941,9001,8811,899
12/25/20091,8961,9081,8931,899
12/28/20091,9181,9461,9141,929
12/29/20091,9301,9591,9251,958
12/30/20091,9601,9621,9301,934