Kubota Corporation (KUBTY)
OTCMKTS
· Delayed Price · Currency is USD
60.28
+1.58 (2.69%)
Jan 21, 2025, 3:00 PM EST
Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 61.45 | 61.45 | 59.81 | 60.28 | 60.28 | 2.69% | 138,605 |
| Jan 17, 2025 | 60.68 | 60.68 | 58.57 | 58.70 | 58.70 | 1.26% | 38,380 |
| Jan 16, 2025 | 57.93 | 58.26 | 57.65 | 57.97 | 57.97 | 0.64% | 141,327 |
| Jan 15, 2025 | 56.08 | 57.77 | 56.08 | 57.60 | 57.60 | 1.48% | 61,473 |
| Jan 14, 2025 | 56.08 | 58.60 | 56.08 | 56.76 | 56.76 | 0.48% | 105,728 |
| Jan 13, 2025 | 58.13 | 58.13 | 56.00 | 56.49 | 56.49 | 0.57% | 120,937 |
| Jan 10, 2025 | 54.19 | 57.11 | 54.19 | 56.17 | 56.17 | -1.20% | 94,432 |
| Jan 8, 2025 | 57.00 | 57.20 | 56.70 | 56.85 | 56.85 | -1.15% | 27,994 |
| Jan 7, 2025 | 59.85 | 59.85 | 57.18 | 57.51 | 57.51 | -0.79% | 63,556 |
| Jan 6, 2025 | 58.79 | 58.79 | 57.80 | 57.97 | 57.97 | -0.36% | 102,566 |
| Jan 3, 2025 | 58.13 | 58.47 | 57.68 | 58.18 | 58.18 | 0.65% | 40,003 |
| Jan 2, 2025 | 60.29 | 60.29 | 57.12 | 57.81 | 57.81 | -0.01% | 83,506 |
| Dec 31, 2024 | 55.96 | 58.33 | 55.96 | 57.81 | 57.81 | -0.72% | 46,851 |
| Dec 30, 2024 | 56.03 | 58.26 | 56.03 | 58.23 | 58.23 | -0.60% | 129,592 |
| Dec 27, 2024 | 56.07 | 58.87 | 56.07 | 58.58 | 58.58 | 0.74% | 55,855 |
| Dec 26, 2024 | 60.75 | 60.75 | 57.73 | 58.15 | 58.15 | 0.36% | 98,917 |
| Dec 24, 2024 | 56.01 | 58.23 | 56.01 | 57.94 | 57.94 | -0.58% | 40,461 |
| Dec 23, 2024 | 55.85 | 59.66 | 55.85 | 58.28 | 58.28 | -0.99% | 68,825 |
| Dec 20, 2024 | 55.81 | 58.86 | 55.81 | 58.86 | 58.86 | 2.03% | 70,688 |
| Dec 19, 2024 | 55.71 | 59.13 | 55.71 | 57.69 | 57.69 | -1.49% | 98,523 |
| Dec 18, 2024 | 57.44 | 59.88 | 57.44 | 58.56 | 58.56 | -1.88% | 52,915 |
| Dec 17, 2024 | 60.11 | 61.91 | 59.63 | 59.68 | 59.68 | -2.36% | 74,157 |
| Dec 16, 2024 | 61.10 | 61.48 | 61.10 | 61.12 | 61.12 | -0.67% | 156,265 |
| Dec 13, 2024 | 60.20 | 62.33 | 60.20 | 61.53 | 61.53 | -1.11% | 49,915 |
| Dec 12, 2024 | 62.47 | 64.91 | 61.00 | 62.22 | 62.22 | -0.24% | 78,881 |
| Dec 11, 2024 | 61.60 | 62.53 | 61.60 | 62.37 | 62.37 | 1.51% | 36,984 |
| Dec 10, 2024 | 61.95 | 63.05 | 61.40 | 61.44 | 61.44 | -0.85% | 69,821 |
| Dec 9, 2024 | 60.34 | 64.13 | 59.42 | 61.97 | 61.97 | -0.06% | 55,971 |
| Dec 6, 2024 | 59.72 | 62.10 | 59.45 | 62.00 | 62.00 | 0.91% | 40,560 |
| Dec 5, 2024 | 61.00 | 62.83 | 61.00 | 61.44 | 61.44 | -1.06% | 48,812 |
| Dec 4, 2024 | 62.28 | 62.28 | 61.88 | 62.10 | 62.10 | -1.86% | 24,666 |
| Dec 3, 2024 | 62.22 | 63.28 | 62.22 | 63.28 | 63.28 | 0.65% | 74,533 |
| Dec 2, 2024 | 63.08 | 63.08 | 62.54 | 62.87 | 62.87 | -0.10% | 83,853 |
| Nov 29, 2024 | 62.80 | 63.90 | 62.48 | 62.93 | 62.93 | -1.55% | 54,248 |
| Nov 27, 2024 | 63.00 | 63.95 | 62.83 | 63.92 | 63.92 | 1.86% | 19,668 |
| Nov 26, 2024 | 62.01 | 63.00 | 62.00 | 62.75 | 62.75 | 0.18% | 32,196 |
| Nov 25, 2024 | 61.00 | 62.66 | 61.00 | 62.64 | 62.64 | 0.90% | 96,643 |
| Nov 22, 2024 | 59.39 | 63.99 | 59.39 | 62.08 | 62.08 | 0.13% | 27,405 |
| Nov 21, 2024 | 62.66 | 62.66 | 61.60 | 62.00 | 62.00 | 0.32% | 138,022 |
| Nov 20, 2024 | 62.35 | 62.39 | 61.36 | 61.80 | 61.80 | -1.53% | 22,360 |
| Nov 19, 2024 | 62.74 | 63.15 | 62.74 | 62.76 | 62.76 | -1.15% | 55,144 |
| Nov 18, 2024 | 60.82 | 63.50 | 60.82 | 63.49 | 63.49 | 1.16% | 82,486 |
| Nov 15, 2024 | 63.00 | 65.60 | 62.64 | 62.76 | 62.76 | -3.31% | 104,827 |
| Nov 14, 2024 | 63.00 | 65.29 | 63.00 | 64.91 | 64.91 | 4.36% | 56,090 |
| Nov 13, 2024 | 61.00 | 63.68 | 61.00 | 62.20 | 62.20 | -0.54% | 43,984 |
| Nov 12, 2024 | 63.05 | 65.00 | 62.52 | 62.54 | 62.54 | -1.50% | 51,898 |
| Nov 11, 2024 | 63.00 | 64.26 | 63.00 | 63.49 | 63.49 | -0.56% | 65,283 |
| Nov 8, 2024 | 63.08 | 64.39 | 63.08 | 63.85 | 63.85 | -4.63% | 20,032 |
| Nov 7, 2024 | 64.01 | 67.00 | 64.01 | 66.95 | 66.95 | 0.68% | 46,444 |
| Nov 6, 2024 | 65.57 | 66.50 | 65.25 | 66.50 | 66.50 | -0.08% | 71,929 |
| Nov 5, 2024 | 66.34 | 67.58 | 66.20 | 66.55 | 66.55 | 3.16% | 113,717 |
| Nov 4, 2024 | 64.47 | 64.96 | 64.40 | 64.51 | 64.51 | 0.06% | 51,624 |
| Nov 1, 2024 | 64.37 | 64.64 | 64.01 | 64.47 | 64.47 | 0.96% | 54,148 |
| Oct 31, 2024 | 64.82 | 65.20 | 63.38 | 63.86 | 63.86 | -0.36% | 70,058 |
| Oct 30, 2024 | 63.22 | 64.86 | 63.22 | 64.09 | 64.09 | -0.20% | 40,645 |
| Oct 29, 2024 | 64.60 | 66.43 | 64.00 | 64.22 | 64.22 | -0.33% | 35,099 |
| Oct 28, 2024 | 64.29 | 64.54 | 64.00 | 64.43 | 64.43 | -0.05% | 54,955 |
| Oct 25, 2024 | 62.53 | 64.94 | 62.53 | 64.46 | 64.46 | - | 20,048 |
| Oct 24, 2024 | 64.81 | 66.46 | 64.32 | 64.46 | 64.46 | 0.20% | 62,160 |
| Oct 23, 2024 | 64.08 | 64.45 | 64.08 | 64.33 | 64.33 | -1.31% | 25,510 |
| Oct 22, 2024 | 66.00 | 66.00 | 64.94 | 65.19 | 65.19 | -1.93% | 21,256 |
| Oct 21, 2024 | 67.00 | 68.22 | 66.13 | 66.47 | 66.47 | -2.18% | 24,684 |
| Oct 18, 2024 | 67.69 | 67.95 | 67.69 | 67.95 | 67.95 | 1.42% | 29,605 |
| Oct 17, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -3.25% | 23,217 |
| Oct 16, 2024 | 69.00 | 69.25 | 68.87 | 69.25 | 69.25 | 0.36% | 9,758 |
| Oct 15, 2024 | 70.80 | 70.80 | 69.00 | 69.00 | 69.00 | -3.27% | 19,917 |
| Oct 14, 2024 | 70.56 | 71.43 | 69.66 | 71.33 | 71.33 | -0.06% | 13,347 |
| Oct 11, 2024 | 70.25 | 71.37 | 70.25 | 71.37 | 71.37 | 1.22% | 11,762 |
| Oct 10, 2024 | 68.51 | 70.69 | 68.03 | 70.51 | 70.51 | 1.50% | 13,137 |
| Oct 9, 2024 | 69.23 | 69.69 | 69.11 | 69.47 | 69.47 | -0.98% | 10,790 |
| Oct 8, 2024 | 70.31 | 70.31 | 70.09 | 70.16 | 70.16 | 0.20% | 23,436 |
| Oct 7, 2024 | 71.50 | 71.50 | 70.02 | 70.02 | 70.02 | -2.18% | 22,995 |
| Oct 4, 2024 | 71.51 | 71.58 | 71.24 | 71.58 | 71.58 | 1.47% | 14,714 |
| Oct 3, 2024 | 69.66 | 70.66 | 69.01 | 70.54 | 70.54 | -1.08% | 16,787 |
| Oct 2, 2024 | 72.19 | 72.19 | 70.86 | 71.31 | 71.31 | 0.73% | 13,099 |
| Oct 1, 2024 | 70.29 | 71.21 | 70.29 | 70.80 | 70.80 | -0.53% | 22,407 |
| Sep 30, 2024 | 73.62 | 73.62 | 70.94 | 71.17 | 71.17 | -0.54% | 11,800 |
| Sep 27, 2024 | 74.14 | 74.39 | 71.10 | 71.56 | 71.56 | -2.07% | 17,092 |
| Sep 26, 2024 | 74.95 | 74.95 | 71.20 | 73.07 | 73.07 | 1.66% | 15,438 |
| Sep 25, 2024 | 72.06 | 72.57 | 71.75 | 71.88 | 71.88 | -0.69% | 8,798 |
| Sep 24, 2024 | 71.95 | 72.40 | 71.83 | 72.38 | 72.38 | 0.14% | 10,512 |
| Sep 23, 2024 | 69.45 | 72.31 | 69.45 | 72.28 | 72.28 | 0.60% | 7,900 |
| Sep 20, 2024 | 71.66 | 72.40 | 71.55 | 71.85 | 71.85 | -0.44% | 11,630 |
| Sep 19, 2024 | 71.56 | 72.23 | 71.32 | 72.17 | 72.17 | 2.73% | 9,992 |
| Sep 18, 2024 | 71.29 | 71.29 | 70.10 | 70.25 | 70.25 | 2.63% | 9,829 |
| Sep 17, 2024 | 68.50 | 70.00 | 68.00 | 68.45 | 68.45 | -2.55% | 11,938 |
| Sep 16, 2024 | 70.44 | 70.45 | 68.52 | 70.24 | 70.24 | 0.75% | 22,081 |
| Sep 13, 2024 | 72.18 | 72.40 | 69.72 | 69.72 | 69.72 | -1.22% | 14,159 |
| Sep 12, 2024 | 72.67 | 72.67 | 69.64 | 70.58 | 70.58 | -0.55% | 13,647 |
| Sep 11, 2024 | 70.63 | 71.00 | 70.00 | 70.97 | 70.97 | 0.80% | 14,152 |
| Sep 10, 2024 | 69.39 | 70.42 | 69.36 | 70.41 | 70.41 | -0.56% | 25,052 |
| Sep 9, 2024 | 72.93 | 72.93 | 70.04 | 70.81 | 70.81 | -0.24% | 30,349 |
| Sep 6, 2024 | 72.71 | 73.41 | 70.93 | 70.98 | 70.98 | -3.26% | 18,259 |
| Sep 5, 2024 | 72.73 | 73.42 | 72.50 | 73.37 | 73.37 | 2.83% | 47,386 |
| Sep 4, 2024 | 71.63 | 72.08 | 71.27 | 71.35 | 71.35 | 1.11% | 13,212 |
| Sep 3, 2024 | 70.15 | 70.57 | 70.00 | 70.57 | 70.57 | 0.73% | 34,822 |
| Aug 30, 2024 | 70.80 | 71.75 | 69.73 | 70.06 | 70.06 | -0.58% | 17,213 |
| Aug 29, 2024 | 69.99 | 71.10 | 69.99 | 70.47 | 70.47 | -0.16% | 25,418 |
| Aug 28, 2024 | 71.33 | 71.49 | 70.58 | 70.58 | 70.58 | -1.01% | 12,738 |
| Aug 27, 2024 | 69.34 | 71.83 | 69.34 | 71.30 | 71.30 | 1.16% | 10,869 |