KMTUY.PK: Historical Prices for KOMATSU LTD SPONS AD - Yahoo! Finance

MORE ON KMTUY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	79.78	80.05	79.36	80.05	24,000	80.05
24-Nov-09	77.00	77.00	76.30	76.46	12,000	76.46
23-Nov-09	78.15	78.59	77.43	77.92	32,800	77.92
20-Nov-09	77.00	77.54	76.53	77.54	6,200	77.54
19-Nov-09	77.30	77.37	76.20	76.40	7,100	76.40
18-Nov-09	79.35	79.35	78.41	79.09	6,900	79.09
17-Nov-09	80.82	80.85	80.25	80.51	3,200	80.51
16-Nov-09	81.05	82.75	81.05	82.73	5,500	82.73
13-Nov-09	81.30	81.47	80.55	81.19	10,300	81.19
12-Nov-09	81.54	82.25	81.06	81.11	36,800	81.11
11-Nov-09	82.50	84.74	82.50	83.15	130,100	83.15
10-Nov-09	83.35	84.40	82.90	84.28	27,700	84.28
9-Nov-09	83.00	84.99	83.00	84.25	6,000	84.25
6-Nov-09	81.55	81.95	80.70	81.95	4,900	81.95
5-Nov-09	79.85	81.50	79.85	80.70	10,100	80.70
4-Nov-09	79.97	81.42	79.97	80.20	4,100	80.20
3-Nov-09	78.01	78.95	78.01	78.40	6,400	78.40
2-Nov-09	79.00	80.75	78.15	78.85	30,300	78.85
30-Oct-09	79.50	80.29	78.00	79.60	5,800	79.60
29-Oct-09	76.20	79.35	76.20	79.35	12,500	79.35
28-Oct-09	79.10	79.10	77.50	77.55	10,200	77.55
27-Oct-09	79.70	80.00	79.05	79.05	6,300	79.05
26-Oct-09	81.35	82.00	80.01	81.35	10,400	81.35
23-Oct-09	80.25	80.89	79.50	79.51	4,500	79.51
22-Oct-09	80.29	80.75	79.27	80.75	3,800	80.75
21-Oct-09	80.79	80.84	79.61	79.61	4,400	79.61
20-Oct-09	81.25	81.29	80.10	80.79	22,000	80.79
19-Oct-09	79.57	81.23	79.57	81.23	22,200	81.23
16-Oct-09	78.25	78.89	77.32	78.02	4,800	78.02
15-Oct-09	78.94	79.37	78.72	79.37	3,000	79.37
14-Oct-09	77.70	79.25	77.70	79.25	5,600	79.25
13-Oct-09	78.50	78.99	78.31	78.75	3,000	78.75
12-Oct-09	76.75	77.49	76.75	77.00	4,300	77.00
9-Oct-09	76.40	77.00	76.25	76.26	4,000	76.26
8-Oct-09	75.20	75.40	74.72	75.00	3,500	75.00
7-Oct-09	73.55	74.41	73.55	74.39	7,100	74.39
6-Oct-09	72.36	73.22	72.36	72.65	9,200	72.65
5-Oct-09	69.70	71.90	69.70	71.90	7,500	71.90
2-Oct-09	72.01	73.18	71.77	71.84	34,500	71.84
1-Oct-09	72.85	73.50	71.75	71.80	14,400	71.80
30-Sep-09	74.50	74.90	74.00	74.77	3,500	74.77
29-Sep-09	75.00	75.00	74.36	74.50	6,200	74.50
28-Sep-09	75.00	77.00	75.00	76.06	18,200	76.06
25-Sep-09	77.89	77.89	77.30	77.30	8,200	77.30
24-Sep-09	78.70	78.80	77.00	78.80	6,100	78.80
23-Sep-09	79.00	79.40	78.45	78.45	17,200	78.45
22-Sep-09	78.50	80.00	78.16	79.35	18,400	79.35
21-Sep-09	76.25	78.00	76.25	78.00	20,900	78.00
18-Sep-09	77.50	78.45	77.50	78.40	14,200	78.40
17-Sep-09	78.65	79.35	78.45	79.35	5,100	79.35
16-Sep-09	77.30	78.00	77.03	77.70	2,700	77.70
15-Sep-09	75.20	76.42	75.20	76.35	19,600	76.35
14-Sep-09	75.35	76.44	74.55	76.25	16,500	76.25
11-Sep-09	76.45	77.24	76.45	76.45	7,000	76.45
10-Sep-09	76.95	77.49	76.20	77.49	7,500	77.49
9-Sep-09	73.80	74.75	73.80	74.31	4,600	74.31
8-Sep-09	74.50	74.90	74.45	74.89	8,300	74.89
4-Sep-09	71.14	71.90	71.13	71.41	22,900	71.41
3-Sep-09	71.30	71.95	71.25	71.95	6,100	71.95
2-Sep-09	72.55	73.00	72.40	73.00	2,700	73.00
1-Sep-09	73.00	73.00	71.30	71.40	11,300	71.40
31-Aug-09	71.90	72.00	71.40	71.41	10,300	71.41
28-Aug-09	71.25	72.20	71.25	72.14	5,000	72.14
27-Aug-09	72.10	72.99	71.32	72.91	17,800	72.91
26-Aug-09	72.00	72.41	71.75	72.41	46,800	72.41
25-Aug-09	71.45	72.95	71.45	72.90	5,600	72.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.