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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,063.1903
CLOSE 3,062.9028

Low

LOW 2,610.5

High

HIGH 4,097
DATEOPENHIGHLOWCLOSE
01/04/20172,697.52,7192,693.52,713.5
01/05/20172,719.52,719.52,6602,680.5
01/06/20172,6382,677.52,617.52,672.5
01/10/20172,6432,6762,6332,639.5
01/11/20172,6452,6672,6392,653.5
01/12/20172,6632,687.52,662.52,675
01/13/20172,676.52,696.52,673.52,682
01/16/20172,679.52,704.52,6642,674.5
01/17/20172,663.52,6682,6182,630.5
01/18/20172,625.52,6492,610.52,640
01/19/20172,6582,7042,6582,701.5
01/20/20172,729.52,774.52,727.52,755.5
01/23/20172,727.52,7592,713.52,736
01/24/20172,7202,731.52,7012,703
01/25/20172,7812,798.52,7612,778
01/26/20172,8072,8422,8072,838
01/27/20172,8262,831.52,795.52,804.5
01/30/20172,7882,7902,7512,752
01/31/20172,685.52,722.52,6822,694
02/01/20172,7202,7802,7092,775
02/02/20172,8062,8082,757.52,774.5
02/03/20172,779.52,8192,7682,811.5
02/06/20172,824.52,833.52,7922,804.5
02/07/20172,776.52,784.52,7432,770.5
02/08/20172,780.52,8052,776.52,804
02/09/20172,7842,787.52,7622,765.5
02/10/20172,8102,823.52,794.52,820.5
02/13/20172,8282,828.52,8092,809
02/14/20172,8402,8542,812.52,813.5
02/15/20172,837.52,8552,8182,854
02/16/20172,8452,8572,8202,850
02/17/20172,8252,8312,8102,824
02/20/20172,8122,818.52,7862,801
02/21/20172,8162,8512,802.52,848
02/22/20172,8702,879.52,8582,867
02/23/20172,8702,872.52,8522,866.5
02/24/20172,7402,7842,705.52,710.5
02/27/20172,677.52,680.52,6432,662
02/28/20172,7002,734.52,697.52,710.5
03/01/20172,712.52,803.52,712.52,798.5
03/02/20172,8512,879.52,8502,859
03/03/20172,8412,8432,793.52,816.5
03/06/20172,812.52,834.52,785.52,828
03/07/20172,8282,8592,8152,852
03/08/20172,8402,858.52,824.52,858.5
03/09/20172,854.52,8782,8482,854
03/10/20172,864.52,9122,861.52,910
03/13/20172,895.52,903.52,886.52,899
03/14/20172,8992,9192,893.52,915
03/15/20172,9152,9252,9042,924.5
03/16/20172,9353,0292,9283,002
03/17/20172,997.53,0192,985.53,004
03/21/20172,9853,0172,9793,009
03/22/20172,9102,9712,9062,950
03/23/20172,9342,9682,926.52,965
03/24/20172,9652,974.52,944.52,954.5
03/27/20172,904.52,944.52,888.52,942.5
03/28/20172,945.52,957.52,927.52,950
03/29/20172,9712,9982,9452,987
03/30/20172,9602,9682,9332,946.5
03/31/20172,9702,970.52,901.52,901.5
04/03/20172,901.52,9262,8782,910.5
04/04/20172,908.52,928.52,8682,891.5
04/05/20172,941.52,941.52,8742,893.5
04/06/20172,871.52,887.52,8432,870
04/07/20172,8812,887.52,818.52,852.5
04/10/20172,856.52,8872,833.52,871.5
04/11/20172,8462,8512,808.52,824.5
04/12/20172,801.52,817.52,7752,789
04/13/20172,763.52,7822,735.52,753
04/14/20172,766.52,7682,719.52,732.5
04/17/20172,7162,7382,7042,734
04/18/20172,7502,7882,716.52,728
04/19/20172,7382,7552,721.52,722
04/20/20172,7002,7052,6662,666
04/21/20172,7152,7712,7062,764
04/24/20172,804.52,814.52,728.52,728.5
04/25/20172,7502,8582,747.52,849
04/26/20172,9452,9542,909.52,945
04/27/20172,9232,9602,9212,947
04/28/20173,0053,0082,967.52,972
05/01/20172,9402,961.52,895.52,961
05/02/20172,9522,953.52,9262,935.5
05/08/20172,933.52,9382,8772,882
05/09/20172,8322,8452,8012,832.5
05/10/20172,852.52,9252,8502,888
05/11/20172,907.52,907.52,8562,860
05/12/20172,8502,8732,7852,795.5
05/15/20172,7632,7662,737.52,741
05/16/20172,7912,7962,7442,745.5
05/17/20172,730.52,740.52,7142,719
05/18/20172,6412,6642,627.52,645
05/19/20172,6702,6952,6342,647
05/22/20172,6972,705.52,6722,686.5
05/23/20172,6632,6662,6352,646
05/24/20172,665.52,677.52,6332,648.5
05/25/20172,6862,732.52,6772,726.5
05/26/20172,725.52,7382,668.52,669
05/29/20172,6702,6802,6502,650
05/30/20172,644.52,676.52,630.52,674.5
05/31/20172,6402,653.52,622.52,633.5
06/01/20172,7082,713.52,6722,688
06/02/20172,7062,7722,7042,768.5
06/05/20172,742.52,761.52,7162,737.5
06/06/20172,711.52,713.52,674.52,684.5
06/07/20172,671.52,7022,6452,683.5
06/08/20172,7102,748.52,7092,719.5
06/09/20172,769.52,7902,747.52,769
06/12/20172,768.52,8132,763.52,775.5
06/13/20172,7802,7832,7262,766
06/14/20172,7752,7792,727.52,731
06/15/20172,7002,713.52,6712,684
06/16/20172,691.52,739.52,685.52,697
06/19/20172,717.52,7772,715.52,767.5
06/20/20172,8002,8422,8002,803.5
06/21/20172,7982,7992,7652,789
06/22/20172,7802,7822,7532,754
06/23/20172,753.52,768.52,731.52,736.5
06/26/20172,7202,7412,7192,733
06/27/20172,741.52,782.52,7402,776
06/28/20172,7952,8122,7802,783
06/29/20172,8502,8742,839.52,869
06/30/20172,8632,864.52,8222,854.5
07/03/20172,869.52,8842,856.52,865.5
07/04/20172,9002,9112,8592,873
07/05/20172,880.52,909.52,8772,908.5
07/06/20172,904.52,907.52,884.52,897.5
07/07/20172,8632,8812,8552,855.5
07/10/20172,8802,8982,870.52,894
07/11/20172,9102,9312,8982,927.5
07/12/20172,9272,9492,9082,919
07/13/20172,9252,9262,8972,904.5
07/14/20172,9232,954.52,9122,954
07/18/20172,9322,9492,9242,942.5
07/19/20172,933.52,9502,9102,948.5
07/20/20172,9532,9612,9392,959
07/21/20172,949.52,9902,9482,985.5
07/24/20172,9502,955.52,918.52,918.5
07/25/20172,913.52,925.52,897.52,902
07/26/20173,0003,0202,951.52,979
07/27/20172,9702,986.52,9422,968
07/28/20172,9903,0162,9482,953.5
07/31/20173,0043,0052,958.52,964.5
08/01/20172,970.53,0052,963.52,977
08/02/20172,979.52,9982,965.52,981.5
08/03/20172,9842,998.52,9772,986
08/04/20172,984.53,0082,9763,002
08/07/20173,0143,0242,9782,979.5
08/08/20172,9762,989.52,954.52,986.5
08/09/20172,9552,973.52,933.52,966
08/10/20172,9512,954.52,911.52,926
08/14/20172,8712,8772,8472,852.5
08/15/20172,8522,887.52,824.52,824.5
08/16/20172,820.52,848.52,802.52,829.5
08/17/20172,8252,858.52,816.52,855.5
08/18/20172,8302,839.52,8242,829
08/21/20172,844.52,8492,8032,803.5
08/22/20172,8102,844.52,800.52,834
08/23/20172,875.52,8802,812.52,820
08/24/20172,8192,844.52,812.52,813.5
08/25/20172,828.52,9162,8282,899
08/28/20172,911.52,9412,9012,940.5
08/29/20172,9332,9452,9202,942
08/30/20172,9382,952.52,9352,943
08/31/20172,9802,996.52,9712,975
09/01/20172,9752,9822,952.52,963.5
09/04/20172,9522,9732,944.52,964.5
09/05/20172,9642,9742,9352,937.5
09/06/20172,9533,0202,9483,020
09/07/20173,0403,1143,0383,109
09/08/20173,1423,1683,1233,141
09/11/20173,1983,2133,1653,171
09/12/20173,1523,1713,1173,154
09/13/20173,1753,1953,1563,164
09/14/20173,1323,1413,0863,098
09/15/20173,0883,1063,0853,097
09/19/20173,1803,1823,1383,168
09/20/20173,1753,1983,1673,188
09/21/20173,2133,2543,2113,231
09/22/20173,3003,3213,2263,236
09/25/20173,2413,2633,1913,194
09/26/20173,1653,2033,1613,176
09/27/20173,1623,1963,1593,175
09/28/20173,2103,2653,1843,259
09/29/20173,2203,2353,1903,201
10/02/20173,2073,2143,1823,209
10/03/20173,2143,2193,1893,211
10/04/20173,2273,2653,2273,264
10/05/20173,2693,2773,2563,270
10/06/20173,2883,3073,2713,281
10/10/20173,3033,3053,2733,285
10/11/20173,2853,2983,2673,289
10/12/20173,4153,4703,4063,455
10/13/20173,4603,5043,4373,472
10/16/20173,4723,4893,4623,483
10/17/20173,5263,5783,5033,513
10/18/20173,5033,5323,4883,529
10/19/20173,5453,5543,5063,508
10/20/20173,4903,5063,4773,500
10/23/20173,5503,5843,5483,579
10/24/20173,5703,5813,5513,577
10/25/20173,7303,7693,6633,696
10/26/20173,7463,7503,6453,664
10/27/20173,7003,7003,6493,677
10/30/20173,8243,8433,7553,804
10/31/20173,7873,8083,6923,697
11/01/20173,7253,8153,7243,813
11/02/20173,7993,8043,7603,785
11/06/20173,7903,7953,7273,787
11/07/20173,7933,8343,7563,832
11/08/20173,8503,8783,8263,863
11/09/20173,8603,9453,7873,849
11/10/20173,7313,7923,7163,746
11/13/20173,7453,7553,7113,722
11/14/20173,7223,7603,7083,750
11/15/20173,7003,7353,6363,664
11/16/20173,5703,6373,5673,615
11/17/20173,6503,6683,5993,607
11/20/20173,5843,5943,5163,518
11/21/20173,5503,6333,5453,597
11/22/20173,6353,7163,6333,691
11/24/20173,6503,6573,5923,613
11/27/20173,6113,6123,5773,592
11/28/20173,5223,5423,4333,456
11/29/20173,5003,5383,4933,524
11/30/20173,5023,5233,4563,480
12/01/20173,6653,6993,6013,678
12/04/20173,6913,7093,6343,648
12/05/20173,6993,7673,6823,730
12/06/20173,7313,7403,6053,610
12/07/20173,6353,6533,6043,616
12/08/20173,6313,7443,6313,740
12/11/20173,8103,8233,7583,821
12/12/20173,7913,8913,7913,865
12/13/20173,9003,9413,8483,882
12/14/20173,9394,0593,8313,836
12/15/20173,8253,8503,7803,804
12/18/20173,8603,9093,8593,905
12/19/20173,9513,9843,9373,968
12/20/20173,9804,0043,9733,996
12/21/20173,9623,9993,9283,963
12/22/20173,9754,0633,9674,051
12/25/20174,0204,0444,0054,039
12/26/20174,0414,0964,0264,064
12/27/20174,0784,0974,0514,090
12/28/20174,0884,0934,0484,059
12/29/20174,0704,0954,0624,078