Kubota Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	84.47	84.79	83.43	83.85	83.85	1.15%	19,324
Mar 16, 2026	83.40	83.80	82.47	82.90	82.90	-1.17%	16,554
Mar 13, 2026	85.10	85.10	83.42	83.88	83.88	-1.25%	9,197
Mar 12, 2026	84.91	85.08	84.50	84.94	84.94	-2.04%	15,162
Mar 11, 2026	84.31	88.60	84.31	86.71	86.71	-2.19%	12,032
Mar 10, 2026	87.89	89.61	87.54	88.65	88.65	3.70%	14,879
Mar 9, 2026	85.00	86.77	83.97	85.49	85.49	-2.03%	23,026
Mar 6, 2026	87.14	89.58	86.87	87.27	87.27	-1.60%	19,190
Mar 5, 2026	89.08	91.19	87.93	88.68	88.68	-4.01%	19,823
Mar 4, 2026	89.99	92.38	89.99	92.38	92.38	-0.19%	26,252
Mar 3, 2026	91.47	93.47	89.45	92.56	92.56	-6.33%	31,961
Mar 2, 2026	98.00	100.13	98.00	98.82	98.82	-2.78%	55,717
Feb 27, 2026	101.31	102.33	101.06	101.65	101.65	1.97%	305,822
Feb 26, 2026	100.72	100.72	99.35	99.69	99.69	-1.22%	262,400
Feb 25, 2026	100.00	101.24	99.87	100.92	100.92	-0.91%	597,867
Feb 24, 2026	102.63	102.65	101.29	101.85	101.85	2.94%	9,415
Feb 23, 2026	99.17	99.58	98.34	98.94	98.94	0.20%	7,444
Feb 20, 2026	99.59	99.82	98.24	98.75	98.75	1.02%	10,005
Feb 19, 2026	96.89	98.63	96.89	97.75	97.75	0.98%	13,336
Feb 18, 2026	94.00	97.19	94.00	96.80	96.80	-2.38%	13,918
Feb 17, 2026	98.97	99.41	98.02	99.16	99.16	-3.40%	10,631
Feb 13, 2026	103.31	103.76	102.63	102.66	102.66	-3.59%	19,450
Feb 12, 2026	102.38	107.97	101.44	106.48	106.48	18.63%	39,826
Feb 11, 2026	89.82	90.14	89.40	89.76	89.76	1.22%	8,514
Feb 10, 2026	90.00	90.00	88.68	88.68	88.68	1.52%	6,605
Feb 9, 2026	86.33	87.35	86.33	87.35	87.35	1.07%	15,861
Feb 6, 2026	85.00	86.60	85.00	86.43	86.43	3.65%	8,130
Feb 5, 2026	83.02	85.00	83.01	83.38	83.38	1.53%	19,056
Feb 4, 2026	81.36	82.40	81.36	82.12	82.12	4.44%	9,465
Feb 3, 2026	77.30	78.65	77.30	78.63	78.63	2.49%	8,838
Feb 2, 2026	77.40	77.40	76.30	76.72	76.72	-0.11%	7,214
Jan 30, 2026	76.85	77.09	76.67	76.81	76.81	-0.05%	12,056
Jan 29, 2026	76.72	77.04	76.60	76.84	76.84	2.44%	11,137
Jan 28, 2026	74.80	75.70	74.45	75.01	75.01	-1.71%	14,388
Jan 27, 2026	76.01	76.52	75.98	76.32	76.32	0.85%	11,437
Jan 26, 2026	75.42	75.84	75.42	75.68	75.67	1.22%	4,963
Jan 23, 2026	75.70	75.70	73.99	74.76	74.76	-1.24%	8,860
Jan 22, 2026	75.13	75.85	73.50	75.70	75.70	-0.07%	8,741
Jan 21, 2026	74.30	75.94	74.30	75.75	75.75	0.12%	7,380
Jan 20, 2026	75.42	76.30	75.23	75.66	75.66	-4.11%	10,839
Jan 16, 2026	78.49	79.28	78.21	78.90	78.90	1.85%	6,954
Jan 15, 2026	77.78	78.40	77.31	77.47	77.47	3.60%	77,137
Jan 14, 2026	74.60	75.35	74.60	74.78	74.78	0.36%	29,333
Jan 13, 2026	75.07	75.12	74.36	74.51	74.51	-4.01%	18,171
Jan 12, 2026	77.85	77.85	77.00	77.62	77.62	2.39%	12,462
Jan 9, 2026	75.87	76.50	75.58	75.81	75.81	0.91%	10,453
Jan 8, 2026	74.26	75.18	74.26	75.13	75.13	1.44%	6,849
Jan 7, 2026	73.84	74.53	73.84	74.06	74.06	2.65%	20,243
Jan 6, 2026	72.29	72.29	70.60	72.15	72.15	1.54%	40,191
Jan 5, 2026	70.00	71.71	70.00	71.05	71.05	1.18%	224,292