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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,557.3693
CLOSE 2,558.1432

Low

LOW 2,180.5

High

HIGH 2,903
DATEOPENHIGHLOWCLOSE
01/04/20192,274.52,3102,2402,288
01/07/20192,4092,4612,394.52,445.5
01/08/20192,4932,504.52,436.52,472.5
01/09/20192,5162,5642,4922,551
01/10/20192,530.52,559.52,502.52,536.5
01/11/20192,6202,632.52,584.52,595
01/15/20192,5782,6952,560.52,693.5
01/16/20192,675.52,6802,623.52,645
01/17/20192,6982,707.52,6602,673
01/18/20192,708.52,7392,690.52,736.5
01/21/20192,7912,805.52,759.52,774.5
01/22/20192,764.52,7792,720.52,731.5
01/23/20192,6962,771.52,6862,736
01/24/20192,709.52,758.52,7022,745.5
01/25/20192,765.52,8462,765.52,843
01/28/20192,8702,9032,8352,841
01/29/20192,7182,722.52,684.52,711.5
01/30/20192,7462,757.52,668.52,684.5
01/31/20192,7552,782.52,7332,761.5
02/01/20192,6982,717.52,6412,665
02/04/20192,6692,754.52,6682,745
02/05/20192,7602,769.52,677.52,684
02/06/20192,709.52,7452,6962,718.5
02/07/20192,7022,711.52,655.52,674.5
02/08/20192,6002,6132,5772,595
02/12/20192,6062,674.52,595.52,667.5
02/13/20192,7292,731.52,693.52,711
02/14/20192,685.52,732.52,6782,719.5
02/15/20192,6902,6992,6482,680
02/18/20192,7642,7672,7432,764.5
02/19/20192,7412,758.52,7262,738
02/20/20192,746.52,7482,723.52,733
02/21/20192,7932,8602,788.52,836.5
02/22/20192,786.52,828.52,7692,824.5
02/25/20192,8682,884.52,8472,851
02/26/20192,8602,8672,8312,841.5
02/27/20192,7842,814.52,7772,805
02/28/20192,7952,801.52,7302,731
03/01/20192,728.52,7552,6932,726
03/04/20192,7642,8252,7552,812
03/05/20192,7702,8012,760.52,770
03/06/20192,7352,7402,716.52,728.5
03/07/20192,6902,710.52,6422,657
03/08/20192,6212,638.52,5752,590
03/11/20192,5642,582.52,5322,567.5
03/12/20192,605.52,658.52,5972,625.5
03/13/20192,628.52,6472,6122,625.5
03/14/20192,638.52,678.52,624.52,626.5
03/15/20192,6722,6962,655.52,672.5
03/18/20192,6922,695.52,653.52,694
03/19/20192,675.52,695.52,6632,695
03/20/20192,6902,7042,6862,693
03/22/20192,680.52,690.52,638.52,665
03/25/20192,5852,591.52,515.52,554.5
03/26/20192,596.52,613.52,537.52,603
03/27/20192,589.52,603.52,5462,558.5
03/28/20192,511.52,5492,5052,543
03/29/20192,5912,5962,5582,570.5
04/01/20192,6482,6682,6312,649.5
04/02/20192,699.52,7122,683.52,700
04/03/20192,702.52,7532,6972,752
04/04/20192,7722,8132,7702,806
04/05/20192,822.52,851.52,819.52,841.5
04/08/20192,8482,852.52,798.52,816
04/09/20192,8002,823.52,7822,809
04/10/20192,7502,8002,7442,791
04/11/20192,776.52,7892,7502,763.5
04/12/20192,7572,7642,7342,757
04/15/20192,8102,8432,7942,807
04/16/20192,7902,804.52,768.52,781.5
04/17/20192,8062,8632,8042,835.5
04/18/20192,8322,8602,8082,815
04/19/20192,859.52,8612,8262,836.5
04/22/20192,8402,8472,8092,840.5
04/23/20192,8502,8632,8262,850
04/24/20192,8682,8702,8302,841
04/25/20192,8022,847.52,8022,837
04/26/20192,8002,8822,774.52,852
05/07/20192,6522,6802,5502,565
05/08/20192,5002,5072,4232,490
05/09/20192,4532,457.52,3852,385.5
05/10/20192,4072,481.52,396.52,420.5
05/13/20192,4092,431.52,3692,374
05/14/20192,2752,3922,2742,387
05/15/20192,3852,3962,3252,388
05/16/20192,3702,3732,333.52,361.5
05/17/20192,3852,407.52,3732,392
05/20/20192,4132,4232,3952,400
05/21/20192,4012,449.52,3952,429.5
05/22/20192,461.52,4802,4362,444.5
05/23/20192,4122,4402,398.52,414.5
05/24/20192,364.52,4102,3562,407
05/27/20192,400.52,427.52,394.52,416.5
05/28/20192,417.52,4432,4122,433
05/29/20192,4002,413.52,3722,408.5
05/30/20192,4302,450.52,413.52,450.5
05/31/20192,4172,440.52,401.52,416.5
06/03/20192,3702,392.52,3562,373
06/04/20192,3532,4042,351.52,402.5
06/05/20192,453.52,472.52,446.52,460.5
06/06/20192,459.52,461.52,4182,423.5
06/07/20192,4402,454.52,424.52,432
06/10/20192,4462,4542,4242,433
06/11/20192,445.52,4842,4372,475.5
06/12/20192,4512,5012,442.52,452.5
06/13/20192,441.52,4542,4242,445.5
06/14/20192,446.52,471.52,4352,464
06/17/20192,4522,457.52,4262,430
06/18/20192,433.52,4452,395.52,405.5
06/19/20192,4802,528.52,4662,520
06/20/20192,5332,5662,5082,536.5
06/21/20192,5342,552.52,505.52,521
06/24/20192,520.52,527.52,4962,520
06/25/20192,5172,5592,511.52,539.5
06/26/20192,525.52,5492,525.52,543
06/27/20192,551.52,590.52,5482,588
06/28/20192,6002,6152,5882,600
07/01/20192,664.52,6702,621.52,658
07/02/20192,6602,6842,642.52,670
07/03/20192,651.52,653.52,593.52,613
07/04/20192,611.52,614.52,5912,595.5
07/05/20192,5962,6072,580.52,592
07/08/20192,566.52,571.52,5522,568
07/09/20192,5582,5752,5352,546
07/10/20192,5172,530.52,506.52,523.5
07/11/20192,5052,516.52,4872,507.5
07/12/20192,514.52,5212,4932,496.5
07/16/20192,496.52,514.52,468.52,471.5
07/17/20192,4402,4962,4342,490.5
07/18/20192,534.52,534.52,415.52,425.5
07/19/20192,432.52,4772,432.52,461
07/22/20192,473.52,496.52,465.52,485
07/23/20192,466.52,5112,4502,502
07/24/20192,5152,518.52,487.52,501.5
07/25/20192,466.52,492.52,4562,481
07/26/20192,4732,474.52,443.52,460
07/29/20192,4312,4432,415.52,440.5
07/30/20192,413.52,4842,4062,445
07/31/20192,4202,457.52,4162,445.5
08/01/20192,4352,4442,418.52,425.5
08/02/20192,375.52,387.52,347.52,372
08/05/20192,3352,358.52,3022,337.5
08/06/20192,2492,339.52,2432,326
08/07/20192,3252,341.52,298.52,319
08/08/20192,3122,3312,2982,316.5
08/09/20192,319.52,3282,301.52,315
08/13/20192,289.52,2972,266.52,292.5
08/14/20192,3402,3452,2972,308
08/15/20192,260.52,2882,2562,277
08/16/20192,2552,265.52,2372,247.5
08/19/20192,2522,2682,247.52,255
08/20/20192,2672,275.52,261.52,274
08/21/20192,2422,253.52,2302,246
08/22/20192,259.52,277.52,251.52,251.5
08/23/20192,2502,264.52,242.52,251.5
08/26/20192,2002,2282,180.52,225.5
08/27/20192,2412,2472,2162,222
08/28/20192,2242,2332,2012,212
08/29/20192,222.52,2332,2082,213
08/30/20192,239.52,2642,233.52,257
09/02/20192,231.52,259.52,224.52,253
09/03/20192,2552,2762,2552,259.5
09/04/20192,235.52,252.52,2262,240.5
09/05/20192,2502,3082,2502,285.5
09/06/20192,3202,336.52,3102,333
09/09/20192,3352,3522,334.52,343
09/10/20192,368.52,4212,3682,414
09/11/20192,4522,463.52,4282,456
09/12/20192,4932,5052,4732,490
09/13/20192,5182,519.52,476.52,518.5
09/17/20192,5002,529.52,4982,515.5
09/18/20192,5162,5202,4842,494.5
09/19/20192,494.52,517.52,4812,482
09/20/20192,5032,5252,4892,515.5
09/24/20192,522.52,5602,5212,531.5
09/25/20192,5132,517.52,484.52,511.5
09/26/20192,5702,590.52,528.52,535
09/27/20192,4872,5102,4692,491
09/30/20192,4812,5062,461.52,475
10/01/20192,4812,4992,477.52,483.5
10/02/20192,436.52,4372,4002,426.5
10/03/20192,361.52,380.52,3602,380.5
10/04/20192,379.52,394.52,371.52,386
10/07/20192,4002,411.52,357.52,375
10/08/20192,3822,414.52,3822,391.5
10/09/20192,353.52,3732,346.52,368
10/10/20192,3592,388.52,342.52,384.5
10/11/20192,4232,430.52,4072,427.5
10/15/20192,4952,502.52,476.52,480
10/16/20192,522.52,5332,470.52,485
10/17/20192,4812,4902,468.52,470
10/18/20192,4892,5382,478.52,488
10/21/20192,4952,4972,477.52,490
10/23/20192,523.52,5272,4912,519.5
10/24/20192,5602,583.52,5482,568.5
10/25/20192,5612,5682,5322,552
10/28/20192,5792,599.52,5752,586
10/29/20192,6112,6292,5932,628
10/30/20192,6352,6382,6082,619.5
10/31/20192,591.52,5932,5302,559
11/01/20192,4882,518.52,4822,495.5
11/05/20192,6072,6412,584.52,630.5
11/06/20192,6502,6592,6232,645
11/07/20192,642.52,6592,637.52,649.5
11/08/20192,6982,708.52,662.52,679
11/11/20192,711.52,717.52,6562,664.5
11/12/20192,6722,678.52,638.52,676
11/13/20192,682.52,687.52,6522,658
11/14/20192,639.52,6492,600.52,617.5
11/15/20192,600.52,623.52,5912,619
11/18/20192,6242,631.52,5992,608.5
11/19/20192,5982,612.52,575.52,602
11/20/20192,5682,584.52,553.52,564
11/21/20192,5502,568.52,5082,552
11/22/20192,5592,5752,5432,544.5
11/25/20192,579.52,6162,578.52,609
11/26/20192,6502,659.52,588.52,590
11/27/20192,608.52,6112,5772,590
11/28/20192,576.52,583.52,557.52,566
11/29/20192,5802,593.52,5652,567
12/02/20192,5802,5992,5752,587
12/03/20192,565.52,5922,5522,592
12/04/20192,5422,558.52,5322,558.5
12/05/20192,5792,625.52,574.52,622.5
12/06/20192,6502,6842,641.52,677
12/09/20192,6932,7002,677.52,690
12/10/20192,7002,700.52,6772,691.5
12/11/20192,698.52,698.52,665.52,682.5
12/12/20192,6942,694.52,673.52,679.5
12/13/20192,7552,760.52,721.52,740
12/16/20192,737.52,7392,6962,711
12/17/20192,7282,7342,7042,712
12/18/20192,714.52,723.52,6932,700
12/19/20192,6852,692.52,6682,682
12/20/20192,698.52,698.52,640.52,652
12/23/20192,683.52,6902,646.52,650.5
12/24/20192,6692,669.52,645.52,648.5
12/25/20192,651.52,660.52,6412,644.5
12/26/20192,649.52,6782,645.52,666
12/27/20192,6772,6822,660.52,661
12/30/20192,650.52,656.52,6232,642