Comparing Back to the side-by-side chart ↗
KOMATSU LTD. (6301.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7150.00 | 7259.00 | 7124.00 | 7200.00 | +1.67% | 3,350,800 |
| 2026-10-15 | 7167.00 | 7198.00 | 6966.00 | 7082.00 | -4.14% | 4,331,700 |
| 2026-10-14 | 7416.00 | 7485.00 | 7322.00 | 7388.00 | -0.38% | 2,799,400 |
| 2026-10-13 | 7448.00 | 7450.00 | 7282.00 | 7416.00 | +1.62% | 3,010,100 |
| 2026-10-09 | 7430.00 | 7435.00 | 7286.00 | 7298.00 | -1.34% | 2,991,300 |
| 2026-10-08 | 7529.00 | 7536.00 | 7253.00 | 7397.00 | -5.52% | 5,888,000 |
| 2026-10-07 | 7850.00 | 7898.00 | 7799.00 | 7829.00 | +0.67% | 2,941,800 |
| 2026-10-06 | 7848.00 | 7848.00 | 7692.00 | 7777.00 | +0.00% | 2,562,700 |
| 2026-10-05 | 7950.00 | 7980.00 | 7751.00 | 7777.00 | +3.69% | 3,770,300 |
| 2026-10-02 | 7461.00 | 7715.00 | 7458.00 | 7500.00 | -1.24% | 2,905,200 |
| 2026-10-01 | 7520.00 | 7626.00 | 7465.00 | 7594.00 | -0.51% | 3,150,700 |
| 2026-09-30 | 7441.00 | 7650.00 | 7425.00 | 7633.00 | +3.18% | 3,798,100 |
| 2026-09-29 | 7443.00 | 7446.00 | 7302.00 | 7398.00 | -0.78% | 2,878,700 |
| 2026-09-28 | 7490.00 | 7740.00 | 7456.00 | 7456.00 | -2.41% | 4,273,800 |
| 2026-09-25 | 7316.00 | 7642.00 | 7289.00 | 7640.00 | +5.98% | 5,019,500 |
| 2026-09-24 | 7057.00 | 7209.00 | 6992.00 | 7209.00 | +2.81% | 3,700,800 |
| 2026-09-18 | 7143.00 | 7199.00 | 6955.00 | 7012.00 | -0.67% | 6,522,000 |
| 2026-09-17 | 7093.00 | 7172.00 | 7059.00 | 7059.00 | +0.20% | 2,847,100 |
| 2026-09-16 | 7136.00 | 7224.00 | 7045.00 | 7045.00 | -0.21% | 2,558,200 |
| 2026-09-15 | 7070.00 | 7150.00 | 7039.00 | 7060.00 | -1.11% | 2,389,900 |
| 2026-09-14 | 7114.00 | 7180.00 | 7071.00 | 7139.00 | +0.35% | 1,684,600 |
| 2026-09-11 | 7089.00 | 7224.00 | 7053.00 | 7114.00 | -3.72% | 4,144,200 |
| 2026-09-10 | 7385.00 | 7405.00 | 7268.00 | 7389.00 | -0.39% | 2,416,600 |
| 2026-09-09 | 7366.00 | 7486.00 | 7316.00 | 7418.00 | +0.38% | 2,783,900 |
| 2026-09-08 | 7596.00 | 7675.00 | 7390.00 | 7390.00 | -2.46% | 2,743,700 |
| 2026-09-07 | 7540.00 | 7633.00 | 7509.00 | 7576.00 | +1.11% | 1,891,700 |
| 2026-09-04 | 7580.00 | 7616.00 | 7386.00 | 7493.00 | -0.27% | 2,528,300 |
| 2026-09-03 | 7425.00 | 7609.00 | 7409.00 | 7513.00 | +1.53% | 2,433,400 |
| 2026-09-02 | 7421.00 | 7468.00 | 7361.00 | 7400.00 | -1.43% | 2,644,800 |
| 2026-09-01 | 7415.00 | 7594.00 | 7409.00 | 7507.00 | +0.93% | 2,484,500 |
| 2026-08-31 | 7497.00 | 7550.00 | 7406.00 | 7438.00 | -1.33% | 3,521,000 |
| 2026-08-28 | 7526.00 | 7610.00 | 7525.00 | 7538.00 | -0.30% | 2,461,300 |
| 2026-08-27 | 7454.00 | 7636.00 | 7434.00 | 7561.00 | +1.63% | 2,734,800 |
| 2026-08-26 | 7412.00 | 7534.00 | 7410.00 | 7440.00 | +0.00% | 2,410,200 |
| 2026-08-25 | 7320.00 | 7445.00 | 7305.00 | 7440.00 | +0.35% | 1,999,100 |
| 2026-08-24 | 7135.00 | 7425.00 | 7113.00 | 7414.00 | +4.94% | 2,697,000 |
| 2026-08-21 | 7049.00 | 7072.00 | 6990.00 | 7065.00 | +0.23% | 2,038,900 |
| 2026-08-20 | 6866.00 | 7071.00 | 6845.00 | 7049.00 | +3.56% | 2,685,900 |
| 2026-08-19 | 6792.00 | 6857.00 | 6734.00 | 6807.00 | -5.04% | 3,596,600 |
| 2026-08-18 | 7126.00 | 7199.00 | 7095.00 | 7168.00 | -0.60% | 2,310,200 |
| 2026-08-17 | 7302.00 | 7331.00 | 7150.00 | 7211.00 | -1.25% | 1,433,200 |
| 2026-08-14 | 7347.00 | 7416.00 | 7289.00 | 7302.00 | -0.81% | 2,279,600 |
| 2026-08-13 | 7353.00 | 7410.00 | 7245.00 | 7362.00 | +0.18% | 2,271,300 |
| 2026-08-12 | 7450.00 | 7461.00 | 7274.00 | 7349.00 | -1.30% | 2,472,400 |
| 2026-08-10 | 7403.00 | 7472.00 | 7365.00 | 7446.00 | +1.32% | 3,009,700 |
| 2026-08-07 | 7396.00 | 7402.00 | 7273.00 | 7349.00 | -0.73% | 2,677,100 |
| 2026-08-06 | 7122.00 | 7403.00 | 7073.00 | 7403.00 | +3.44% | 3,683,000 |
| 2026-08-05 | 6917.00 | 7158.00 | 6917.00 | 7157.00 | +3.54% | 2,871,700 |
| 2026-08-04 | 6844.00 | 7018.00 | 6809.00 | 6912.00 | +2.25% | 3,130,500 |
| 2026-08-03 | 6794.00 | 6801.00 | 6582.00 | 6760.00 | -3.35% | 3,562,800 |
| 2026-07-31 | 6964.00 | 7029.00 | 6812.00 | 6994.00 | -1.31% | 4,503,900 |
| 2026-07-30 | 6931.00 | 7214.00 | 6931.00 | 7087.00 | -2.45% | 4,508,300 |
| 2026-07-29 | 6711.00 | 7452.00 | 6711.00 | 7265.00 | +7.63% | 9,319,000 |
| 2026-07-28 | 6831.00 | 6866.00 | 6634.00 | 6750.00 | -2.19% | 3,661,900 |
| 2026-07-27 | 6676.00 | 6926.00 | 6659.00 | 6901.00 | +3.90% | 3,141,000 |
| 2026-07-24 | 6622.00 | 6698.00 | 6587.00 | 6642.00 | +0.30% | 2,019,600 |
| 2026-07-23 | 6447.00 | 6641.00 | 6447.00 | 6622.00 | +2.71% | 2,535,600 |
| 2026-07-22 | 6458.00 | 6535.00 | 6413.00 | 6447.00 | +0.45% | 2,524,500 |
| 2026-07-21 | 6235.00 | 6418.00 | 6234.00 | 6418.00 | +2.67% | 2,609,500 |
| 2026-07-17 | 6350.00 | 6389.00 | 6178.00 | 6251.00 | -2.93% | 4,106,000 |
| 2026-07-16 | 6422.00 | 6482.00 | 6404.00 | 6440.00 | +0.31% | 2,372,900 |
| 2026-07-15 | 6444.00 | 6560.00 | 6353.00 | 6420.00 | +0.85% | 2,641,400 |
| 2026-07-14 | 6397.00 | 6426.00 | 6284.00 | 6366.00 | -0.58% | 2,498,800 |
| 2026-07-13 | 6493.00 | 6506.00 | 6342.00 | 6403.00 | +0.13% | 2,489,000 |
| 2026-07-10 | 6429.00 | 6441.00 | 6321.00 | 6395.00 | +0.00% | 3,505,400 |
| 2026-07-09 | 6482.00 | 6497.00 | 6342.00 | 6395.00 | -1.99% | 3,332,200 |
| 2026-07-08 | 6610.00 | 6652.00 | 6503.00 | 6525.00 | -2.76% | 2,240,600 |
| 2026-07-07 | 6768.00 | 6806.00 | 6642.00 | 6710.00 | -0.58% | 3,040,400 |
| 2026-07-06 | 6706.00 | 6798.00 | 6661.00 | 6749.00 | +1.84% | 1,957,500 |
| 2026-07-03 | 6403.00 | 6646.00 | 6400.00 | 6627.00 | +3.71% | 3,286,200 |
| 2026-07-02 | 6259.00 | 6467.00 | 6259.00 | 6390.00 | +2.09% | 3,299,300 |
| 2026-07-01 | 6311.00 | 6373.00 | 6214.00 | 6259.00 | -0.37% | 4,342,700 |
| 2026-06-30 | 6362.00 | 6371.00 | 6214.00 | 6282.00 | -0.57% | 3,811,700 |
| 2026-06-29 | 6361.00 | 6389.00 | 6257.00 | 6318.00 | -0.17% | 3,134,000 |
| 2026-06-26 | 6243.00 | 6389.00 | 6236.00 | 6329.00 | +1.26% | 4,736,300 |
| 2026-06-25 | 6524.00 | 6550.00 | 6209.00 | 6250.00 | -3.56% | 4,131,400 |
| 2026-06-24 | 6492.00 | 6605.00 | 6454.00 | 6481.00 | -0.89% | 2,746,100 |
| 2026-06-23 | 6651.00 | 6773.00 | 6523.00 | 6539.00 | -0.18% | 3,219,700 |
| 2026-06-22 | 6418.00 | 6591.00 | 6410.00 | 6551.00 | +0.91% | 2,761,800 |
| 2026-06-19 | 6630.00 | 6644.00 | 6472.00 | 6492.00 | -2.42% | 5,669,000 |
| 2026-06-18 | 6681.00 | 6740.00 | 6583.00 | 6653.00 | +0.05% | 4,050,700 |
| 2026-06-17 | 6712.00 | 6728.00 | 6593.00 | 6650.00 | +0.00% | 3,338,700 |
| 2026-06-16 | 6750.00 | 6794.00 | 6630.00 | 6650.00 | -2.45% | 2,894,700 |
| 2026-06-15 | 6695.00 | 6845.00 | 6675.00 | 6817.00 | +4.48% | 2,484,800 |
| 2026-06-12 | 6505.00 | 6612.00 | 6450.00 | 6525.00 | +1.87% | 4,013,000 |
| 2026-06-11 | 6460.00 | 6462.00 | 6277.00 | 6405.00 | -2.48% | 3,533,500 |
| 2026-06-10 | 6700.00 | 6786.00 | 6516.00 | 6568.00 | -1.32% | 2,663,800 |
| 2026-06-09 | 6655.00 | 6786.00 | 6617.00 | 6656.00 | +1.54% | 3,187,100 |
| 2026-06-08 | 6539.00 | 6699.00 | 6508.00 | 6555.00 | -2.73% | 3,807,900 |
| 2026-06-05 | 6954.00 | 6999.00 | 6701.00 | 6739.00 | -3.11% | 2,914,000 |
| 2026-06-04 | 6962.00 | 7115.00 | 6898.00 | 6955.00 | -2.21% | 3,024,300 |
| 2026-06-03 | 6744.00 | 7165.00 | 6666.00 | 7112.00 | +8.68% | 4,668,400 |
| 2026-06-02 | 6385.00 | 6642.00 | 6192.00 | 6544.00 | +1.14% | 5,389,300 |
| 2026-06-01 | 6540.00 | 6570.00 | 6433.00 | 6470.00 | -1.63% | 3,393,600 |
| 2026-05-29 | 6431.00 | 6589.00 | 6422.00 | 6577.00 | +2.41% | 13,724,100 |
| 2026-05-28 | 6453.00 | 6467.00 | 6350.00 | 6422.00 | -0.83% | 3,340,300 |
| 2026-05-27 | 6629.00 | 6630.00 | 6407.00 | 6476.00 | -0.83% | 3,380,500 |
| 2026-05-26 | 6425.00 | 6567.00 | 6407.00 | 6530.00 | +2.27% | 3,390,300 |
| 2026-05-25 | 6240.00 | 6389.00 | 6172.00 | 6385.00 | +2.39% | 2,565,600 |
| 2026-05-22 | 6173.00 | 6285.00 | 6164.00 | 6236.00 | +1.17% | 2,444,000 |
| 2026-05-21 | 6321.00 | 6348.00 | 6164.00 | 6164.00 | -0.42% | 3,618,800 |
| 2026-05-20 | 6335.00 | 6369.00 | 6124.00 | 6190.00 | -2.46% | 3,742,800 |
| 2026-05-19 | 6422.00 | 6505.00 | 6273.00 | 6346.00 | +0.38% | 3,664,800 |
| 2026-05-18 | 6475.00 | 6526.00 | 6281.00 | 6322.00 | -2.48% | 3,617,600 |
| 2026-05-15 | 6729.00 | 6836.00 | 6444.00 | 6483.00 | -1.17% | 5,088,600 |
| 2026-05-14 | 6687.00 | 6777.00 | 6547.00 | 6560.00 | -1.18% | 4,454,400 |
| 2026-05-13 | 6560.00 | 6647.00 | 6541.00 | 6638.00 | -0.11% | 3,128,800 |
| 2026-05-12 | 6689.00 | 6748.00 | 6613.00 | 6645.00 | +0.45% | 2,237,300 |
| 2026-05-11 | 6540.00 | 6740.00 | 6539.00 | 6615.00 | +0.75% | 2,844,700 |
| 2026-05-08 | 6530.00 | 6585.00 | 6434.00 | 6566.00 | -0.14% | 4,495,900 |
| 2026-05-07 | 6709.00 | 6709.00 | 6537.00 | 6575.00 | +0.94% | 4,878,000 |
| 2026-05-01 | 6657.00 | 6704.00 | 6514.00 | 6514.00 | -0.66% | 4,820,600 |
| 2026-04-30 | 6750.00 | 6750.00 | 6493.00 | 6557.00 | -4.36% | 7,130,000 |
| 2026-04-28 | 7353.00 | 7353.00 | 6751.00 | 6856.00 | -2.79% | 10,017,900 |
| 2026-04-27 | 6851.00 | 7053.00 | 6743.00 | 7053.00 | +2.11% | 3,841,500 |
| 2026-04-24 | 7070.00 | 7118.00 | 6891.00 | 6907.00 | -0.90% | 3,505,200 |
| 2026-04-23 | 6895.00 | 7039.00 | 6852.00 | 6970.00 | +1.56% | 3,527,700 |
| 2026-04-22 | 6900.00 | 6912.00 | 6825.00 | 6863.00 | -1.83% | 2,009,300 |
| 2026-04-21 | 6940.00 | 7003.00 | 6863.00 | 6991.00 | -0.13% | 2,572,800 |
| 2026-04-20 | 6841.00 | 7015.00 | 6813.00 | 7000.00 | +4.48% | 3,342,700 |
| 2026-04-17 | 6796.00 | 6830.00 | 6700.00 | 6700.00 | -1.64% | 3,249,000 |
| 2026-04-16 | 7203.00 | 7217.00 | 6800.00 | 6812.00 | -5.43% | 5,588,000 |
| 2026-04-15 | 7198.00 | 7245.00 | 7076.00 | 7203.00 | +2.48% | 4,145,000 |
| 2026-04-14 | 7100.00 | 7100.00 | 6966.00 | 7029.00 | +0.88% | 3,507,500 |
| 2026-04-13 | 6860.00 | 7062.00 | 6818.00 | 6968.00 | +2.34% | 3,853,500 |
| 2026-04-10 | 6856.00 | 6866.00 | 6739.00 | 6809.00 | +0.01% | 3,255,200 |
| 2026-04-09 | 6837.00 | 6928.00 | 6764.00 | 6808.00 | +0.47% | 3,909,300 |
| 2026-04-08 | 6807.00 | 6859.00 | 6739.00 | 6776.00 | +5.76% | 4,576,800 |
| 2026-04-07 | 6447.00 | 6454.00 | 6377.00 | 6407.00 | +0.55% | 1,711,900 |
| 2026-04-06 | 6500.00 | 6522.00 | 6372.00 | 6372.00 | -1.86% | 1,532,800 |
| 2026-04-03 | 6531.00 | 6565.00 | 6444.00 | 6493.00 | +2.40% | 2,501,200 |
| 2026-04-02 | 6629.00 | 6658.00 | 6332.00 | 6341.00 | -2.33% | 3,232,900 |
| 2026-04-01 | 6413.00 | 6519.00 | 6337.00 | 6492.00 | +7.97% | 4,128,600 |
| 2026-03-31 | 5940.00 | 6208.00 | 5904.00 | 6013.00 | +0.22% | 6,175,300 |
| 2026-03-30 | 6070.00 | 6097.00 | 5990.00 | 6000.00 | -7.19% | 6,018,200 |
| 2026-03-27 | 6334.00 | 6511.00 | 6308.00 | 6465.00 | +0.48% | 3,870,700 |
| 2026-03-26 | 6500.00 | 6545.00 | 6333.00 | 6434.00 | +0.09% | 3,508,400 |
| 2026-03-25 | 6400.00 | 6442.00 | 6361.00 | 6428.00 | +2.73% | 3,504,500 |
| 2026-03-24 | 6288.00 | 6304.00 | 6142.00 | 6257.00 | +5.18% | 3,404,900 |
| 2026-03-23 | 6033.00 | 6072.00 | 5940.00 | 5949.00 | -6.23% | 4,932,400 |
| 2026-03-19 | 6357.00 | 6515.00 | 6342.00 | 6344.00 | -3.91% | 5,265,800 |
| 2026-03-18 | 6584.00 | 6679.00 | 6582.00 | 6602.00 | +0.08% | 3,397,700 |
| 2026-03-17 | 6793.00 | 6843.00 | 6565.00 | 6597.00 | -4.29% | 3,568,000 |
| 2026-03-16 | 6950.00 | 7019.00 | 6867.00 | 6893.00 | -2.82% | 2,486,600 |
| 2026-03-13 | 6942.00 | 7114.00 | 6942.00 | 7093.00 | -1.55% | 4,264,800 |
| 2026-03-12 | 7174.00 | 7220.00 | 7097.00 | 7205.00 | -1.30% | 2,932,000 |
| 2026-03-11 | 7276.00 | 7403.00 | 7191.00 | 7300.00 | +1.84% | 3,161,000 |
| 2026-03-10 | 7041.00 | 7198.00 | 6923.00 | 7168.00 | +7.94% | 6,295,100 |
| 2026-03-09 | 6660.00 | 6714.00 | 6477.00 | 6641.00 | -7.42% | 4,536,100 |
| 2026-03-06 | 7073.00 | 7184.00 | 7040.00 | 7173.00 | +0.55% | 3,735,500 |
| 2026-03-05 | 7213.00 | 7321.00 | 7075.00 | 7134.00 | +1.52% | 3,888,800 |
| 2026-03-04 | 7175.00 | 7250.00 | 6931.00 | 7027.00 | -2.86% | 5,618,600 |
| 2026-03-03 | 7501.00 | 7507.00 | 7234.00 | 7234.00 | -4.70% | 3,140,900 |
| 2026-03-02 | 7415.00 | 7591.00 | 7331.00 | 7591.00 | +0.77% | 2,691,700 |
| 2026-02-27 | 7498.00 | 7629.00 | 7452.00 | 7533.00 | +0.03% | 5,557,400 |
| 2026-02-26 | 7750.00 | 7750.00 | 7496.00 | 7531.00 | -1.23% | 3,272,100 |
| 2026-02-25 | 7493.00 | 7706.00 | 7472.00 | 7625.00 | +1.44% | 3,716,500 |
| 2026-02-24 | 7598.00 | 7628.00 | 7478.00 | 7517.00 | -0.32% | 3,833,200 |
| 2026-02-20 | 7659.00 | 7660.00 | 7513.00 | 7541.00 | -1.15% | 3,397,700 |
| 2026-02-19 | 7638.00 | 7665.00 | 7524.00 | 7629.00 | +0.37% | 2,150,300 |
| 2026-02-18 | 7632.00 | 7757.00 | 7598.00 | 7601.00 | -0.01% | 2,946,600 |
| 2026-02-17 | 7800.00 | 7808.00 | 7566.00 | 7602.00 | -2.21% | 3,830,300 |
| 2026-02-16 | 7713.00 | 7817.00 | 7650.00 | 7774.00 | +0.79% | 3,434,900 |
| 2026-02-13 | 7785.00 | 7840.00 | 7607.00 | 7713.00 | -1.10% | 6,472,100 |
| 2026-02-12 | 7400.00 | 7823.00 | 7256.00 | 7799.00 | +4.97% | 6,461,800 |
| 2026-02-10 | 7500.00 | 7528.00 | 7390.00 | 7430.00 | -0.59% | 3,498,700 |
| 2026-02-09 | 7480.00 | 7585.00 | 7377.00 | 7474.00 | +5.70% | 4,698,800 |
| 2026-02-06 | 7135.00 | 7150.00 | 6986.00 | 7071.00 | -1.26% | 4,735,900 |
| 2026-02-05 | 7360.00 | 7440.00 | 7147.00 | 7161.00 | -2.70% | 8,007,400 |
| 2026-02-04 | 6942.00 | 7382.00 | 6753.00 | 7360.00 | +5.91% | 10,180,000 |
| 2026-02-03 | 6500.00 | 6949.00 | 6441.00 | 6949.00 | +11.85% | 11,237,400 |
| 2026-02-02 | 6129.00 | 6304.00 | 6060.00 | 6213.00 | +4.79% | 8,478,000 |
| 2026-01-30 | 5878.00 | 5953.00 | 5630.00 | 5929.00 | +1.89% | 9,017,500 |
| 2026-01-29 | 5719.00 | 5842.00 | 5628.00 | 5819.00 | +3.05% | 8,627,600 |
| 2026-01-28 | 5612.00 | 5675.00 | 5593.00 | 5647.00 | -0.60% | 3,402,100 |
| 2026-01-27 | 5565.00 | 5681.00 | 5536.00 | 5681.00 | +2.29% | 3,075,500 |
| 2026-01-26 | 5575.00 | 5629.00 | 5546.00 | 5554.00 | -2.13% | 3,702,700 |
| 2026-01-23 | 5750.00 | 5769.00 | 5645.00 | 5675.00 | +0.42% | 3,465,300 |
| 2026-01-22 | 5700.00 | 5700.00 | 5614.00 | 5651.00 | +2.13% | 3,676,200 |
| 2026-01-21 | 5491.00 | 5566.00 | 5483.00 | 5533.00 | -1.39% | 3,100,400 |
| 2026-01-20 | 5609.00 | 5660.00 | 5577.00 | 5611.00 | +0.04% | 2,739,700 |
| 2026-01-19 | 5576.00 | 5629.00 | 5491.00 | 5609.00 | -1.18% | 2,890,900 |
| 2026-01-16 | 5525.00 | 5758.00 | 5512.00 | 5676.00 | +3.73% | 6,666,200 |
| 2026-01-15 | 5366.00 | 5513.00 | 5360.00 | 5472.00 | +1.35% | 4,380,200 |
| 2026-01-14 | 5297.00 | 5475.00 | 5293.00 | 5399.00 | +2.23% | 5,387,700 |
| 2026-01-13 | 5285.00 | 5298.00 | 5232.00 | 5281.00 | +1.81% | 4,826,500 |
| 2026-01-09 | 5131.00 | 5238.00 | 5127.00 | 5187.00 | +1.17% | 5,844,800 |
| 2026-01-08 | 5106.00 | 5208.00 | 5106.00 | 5127.00 | -0.54% | 3,306,800 |
| 2026-01-07 | 5103.00 | 5155.00 | 5073.00 | 5155.00 | -0.06% | 2,697,400 |
| 2026-01-06 | 5110.00 | 5159.00 | 5092.00 | 5158.00 | +1.80% | 2,835,100 |
| 2026-01-05 | 5134.00 | 5142.00 | 5062.00 | 5067.00 | +1.34% | 2,448,000 |
| 2025-12-30 | 4991.00 | 5034.00 | 4985.00 | 5000.00 | -0.02% | 1,530,200 |
| 2025-12-29 | 4969.00 | 5032.00 | 4960.00 | 5001.00 | +0.50% | 1,674,900 |
| 2025-12-26 | 4994.00 | 5008.00 | 4968.00 | 4976.00 | -0.18% | 1,164,500 |
| 2025-12-25 | 4975.00 | 4988.00 | 4954.00 | 4985.00 | +0.38% | 752,200 |
| 2025-12-24 | 4980.00 | 4990.00 | 4948.00 | 4966.00 | -0.30% | 1,688,800 |
| 2025-12-23 | 4977.00 | 4998.00 | 4967.00 | 4981.00 | -0.60% | 1,673,800 |
| 2025-12-22 | 5031.00 | 5048.00 | 4997.00 | 5011.00 | +1.01% | 2,308,300 |
| 2025-12-19 | 4980.00 | 5049.00 | 4961.00 | 4961.00 | -0.52% | 4,019,500 |
| 2025-12-18 | 4920.00 | 5016.00 | 4914.00 | 4987.00 | +1.49% | 4,603,500 |
| 2025-12-17 | 4959.00 | 4967.00 | 4914.00 | 4914.00 | -0.91% | 2,904,500 |
| 2025-12-16 | 4995.00 | 5017.00 | 4959.00 | 4959.00 | -1.02% | 3,004,200 |
| 2025-12-15 | 5001.00 | 5029.00 | 4973.00 | 5010.00 | -0.99% | 2,892,600 |
| 2025-12-12 | 5009.00 | 5076.00 | 4995.00 | 5060.00 | +1.87% | 4,658,500 |
| 2025-12-11 | 5032.00 | 5040.00 | 4960.00 | 4967.00 | -1.19% | 2,429,500 |
| 2025-12-10 | 5061.00 | 5070.00 | 5015.00 | 5027.00 | -0.40% | 2,363,800 |
| 2025-12-09 | 5051.00 | 5061.00 | 5017.00 | 5047.00 | +0.24% | 2,276,000 |
| 2025-12-08 | 5026.00 | 5077.00 | 4996.00 | 5035.00 | -1.66% | 3,429,800 |
| 2025-12-05 | 5062.00 | 5161.00 | 5060.00 | 5120.00 | -2.29% | 3,356,400 |
| 2025-12-04 | 5092.00 | 5240.00 | 5051.00 | 5240.00 | +3.37% | 3,146,500 |
| 2025-12-03 | 5107.00 | 5130.00 | 5065.00 | 5069.00 | -0.22% | 1,783,600 |
| 2025-12-02 | 5091.00 | 5117.00 | 5064.00 | 5080.00 | -0.61% | 2,062,000 |
| 2025-12-01 | 5134.00 | 5150.00 | 5053.00 | 5111.00 | -0.21% | 1,993,300 |
| 2025-11-28 | 5128.00 | 5146.00 | 5090.00 | 5122.00 | -0.10% | 2,301,700 |
| 2025-11-27 | 5171.00 | 5184.00 | 5118.00 | 5127.00 | -0.70% | 2,248,300 |
| 2025-11-26 | 5129.00 | 5202.00 | 5054.00 | 5163.00 | +2.20% | 2,671,600 |
| 2025-11-25 | 5150.00 | 5159.00 | 5048.00 | 5052.00 | -0.14% | 2,558,200 |
| 2025-11-21 | 4950.00 | 5086.00 | 4946.00 | 5059.00 | +0.90% | 4,366,800 |
| 2025-11-20 | 5071.00 | 5074.00 | 4966.00 | 5014.00 | +1.03% | 3,559,500 |
| 2025-11-19 | 5056.00 | 5057.00 | 4935.00 | 4963.00 | -1.31% | 3,298,300 |
| 2025-11-18 | 5147.00 | 5160.00 | 5010.00 | 5029.00 | -3.88% | 3,053,700 |
| 2025-11-17 | 5204.00 | 5233.00 | 5174.00 | 5232.00 | -0.15% | 1,999,700 |
| 2025-11-14 | 5178.00 | 5243.00 | 5143.00 | 5240.00 | -0.51% | 2,685,800 |
| 2025-11-13 | 5280.00 | 5280.00 | 5214.00 | 5267.00 | +0.17% | 2,816,700 |
| 2025-11-12 | 5180.00 | 5280.00 | 5175.00 | 5258.00 | +1.64% | 3,089,700 |
| 2025-11-11 | 5230.00 | 5230.00 | 5154.00 | 5173.00 | +0.14% | 2,236,600 |
| 2025-11-10 | 5150.00 | 5178.00 | 5125.00 | 5166.00 | +0.21% | 2,420,100 |
| 2025-11-07 | 5140.00 | 5186.00 | 5096.00 | 5155.00 | -1.02% | 3,224,500 |
| 2025-11-06 | 5155.00 | 5236.00 | 5137.00 | 5208.00 | +2.58% | 3,712,500 |
| 2025-11-05 | 5037.00 | 5119.00 | 4965.00 | 5077.00 | -0.24% | 4,696,300 |
| 2025-11-04 | 5237.00 | 5237.00 | 5053.00 | 5089.00 | -1.49% | 5,408,300 |
| 2025-10-31 | 5250.00 | 5285.00 | 5131.00 | 5166.00 | -1.32% | 5,383,500 |
| 2025-10-30 | 5202.00 | 5295.00 | 5160.00 | 5235.00 | -5.68% | 9,258,400 |
| 2025-10-29 | 5772.00 | 5789.00 | 5498.00 | 5550.00 | -4.13% | 6,957,700 |
| 2025-10-28 | 5864.00 | 5867.00 | 5763.00 | 5789.00 | -1.28% | 4,249,400 |
| 2025-10-27 | 5780.00 | 5864.00 | 5776.00 | 5864.00 | +4.01% | 3,501,600 |
| 2025-10-24 | 5600.00 | 5662.00 | 5562.00 | 5638.00 | +2.14% | 2,446,900 |
| 2025-10-23 | 5542.00 | 5550.00 | 5502.00 | 5520.00 | -1.15% | 2,093,300 |
| 2025-10-22 | 5488.00 | 5596.00 | 5481.00 | 5584.00 | +1.75% | 2,330,900 |
| 2025-10-21 | 5440.00 | 5538.00 | 5433.00 | 5488.00 | +1.39% | 2,791,900 |
| 2025-10-20 | 5436.00 | 5455.00 | 5398.00 | 5413.00 | +1.35% | 1,912,800 |
| 2025-10-17 | 5346.00 | 5388.00 | 5313.00 | 5341.00 | -0.85% | 2,479,500 |
| 2025-10-16 | 5453.00 | 5468.00 | 5356.00 | 5387.00 | +0.22% | 2,544,400 |
| 2025-10-15 | 5233.00 | 5393.00 | 5233.00 | 5375.00 | +4.11% | 2,801,900 |
| 2025-10-14 | 5238.00 | 5293.00 | 5120.00 | 5163.00 | -3.04% | 3,340,200 |
| 2025-10-10 | 5355.00 | 5370.00 | 5313.00 | 5325.00 | -1.59% | 4,320,700 |
| 2025-10-09 | 5415.00 | 5415.00 | 5361.00 | 5411.00 | +0.32% | 2,418,800 |
| 2025-10-08 | 5390.00 | 5440.00 | 5378.00 | 5394.00 | +0.45% | 2,622,500 |
| 2025-10-07 | 5340.00 | 5370.00 | 5302.00 | 5370.00 | +0.94% | 2,607,500 |
| 2025-10-06 | 5383.00 | 5416.00 | 5291.00 | 5320.00 | +2.52% | 3,194,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+13.61%). Schwächster Monat: Mär (-12.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KOMATSU LTD. (6301.T)?
7200.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6301.T?
7980.00 im Hoch und 4914.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von KOMATSU LTD.?
Historisch war der stärkste Kalendermonat von 6301.T der Jan (Durchschnitt +13.61%), der schwächste der Mär (Durchschnitt -12.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.