Kubota Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	71.16	71.18	70.98	71.00	71.00	0.42%	30,705
Dec 26, 2025	70.25	70.70	70.25	70.70	70.70	-0.56%	27,031
Dec 24, 2025	72.02	72.02	70.91	71.10	71.10	-1.04%	159,773
Dec 23, 2025	71.90	72.00	71.34	71.85	71.85	-0.96%	108,563
Dec 22, 2025	72.50	72.75	72.20	72.55	72.55	-0.44%	499,572
Dec 19, 2025	73.44	73.44	72.87	72.87	72.87	1.28%	22,642
Dec 18, 2025	71.95	72.02	71.76	71.95	71.95	0.47%	13,522
Dec 17, 2025	71.86	71.97	71.41	71.61	71.61	-1.58%	14,675
Dec 16, 2025	73.33	73.54	72.76	72.76	72.76	-2.34%	7,207
Dec 15, 2025	75.00	75.00	72.69	74.50	74.50	4.78%	110,797
Dec 12, 2025	70.22	72.77	69.45	71.10	71.10	-3.89%	161,008
Dec 11, 2025	71.32	74.78	71.32	73.98	73.98	-0.52%	49,993
Dec 10, 2025	73.03	74.37	73.03	74.37	74.37	1.68%	7,653
Dec 9, 2025	72.99	74.44	72.85	73.14	73.14	1.81%	7,149
Dec 8, 2025	72.60	72.60	71.80	71.84	71.84	-1.20%	7,987
Dec 5, 2025	72.50	72.94	72.50	72.72	72.72	-0.82%	8,272
Dec 4, 2025	73.49	73.61	73.13	73.32	73.32	0.37%	6,866
Dec 3, 2025	72.65	73.06	72.44	73.05	73.05	-0.01%	3,775
Dec 2, 2025	72.66	73.11	72.66	73.06	73.06	-0.23%	28,855
Dec 1, 2025	75.00	75.00	73.23	73.23	73.23	0.45%	8,820
Nov 28, 2025	73.16	73.24	72.71	72.90	72.90	3.89%	12,578
Nov 26, 2025	69.00	70.50	69.00	70.17	70.17	2.26%	14,715
Nov 25, 2025	68.00	68.87	67.86	68.62	68.62	0.15%	9,731
Nov 24, 2025	66.73	68.72	66.73	68.52	68.52	0.29%	11,225
Nov 21, 2025	67.78	69.89	67.60	68.33	68.33	5.97%	14,362
Nov 20, 2025	64.75	65.84	64.46	64.48	64.48	-0.42%	25,098
Nov 19, 2025	64.92	65.05	64.29	64.75	64.75	0.22%	9,769
Nov 18, 2025	64.55	64.88	64.21	64.61	64.61	-1.12%	36,358
Nov 17, 2025	66.07	66.21	65.34	65.34	65.34	-4.43%	8,033
Nov 14, 2025	68.19	69.09	68.18	68.37	68.37	1.97%	6,265
Nov 13, 2025	67.57	67.80	67.05	67.05	67.05	-2.46%	7,150
Nov 12, 2025	69.00	69.00	68.49	68.74	68.74	-0.41%	19,924
Nov 11, 2025	68.85	69.25	68.85	69.02	69.02	0.35%	7,450
Nov 10, 2025	68.97	68.97	67.49	68.78	68.78	1.94%	13,831
Nov 7, 2025	66.42	67.68	66.42	67.47	67.47	5.03%	8,502
Nov 6, 2025	63.54	64.53	63.42	64.24	64.24	-1.41%	16,293
Nov 5, 2025	63.74	65.28	63.43	65.16	65.16	0.23%	12,448
Nov 4, 2025	64.26	65.23	64.26	65.01	65.01	0.70%	10,752
Nov 3, 2025	63.15	64.91	63.15	64.56	64.56	-0.47%	7,138
Oct 31, 2025	67.20	67.20	64.39	64.86	64.86	-2.38%	14,969
Oct 30, 2025	67.00	67.00	65.00	66.44	66.44	-1.12%	15,157
Oct 29, 2025	70.15	70.15	67.19	67.19	67.19	-2.98%	11,419
Oct 28, 2025	69.10	69.34	69.00	69.25	69.25	0.55%	5,063
Oct 27, 2025	68.32	68.87	68.32	68.87	68.87	-0.01%	4,616
Oct 24, 2025	68.27	69.03	68.27	68.88	68.88	1.50%	6,005
Oct 23, 2025	67.09	67.87	67.09	67.87	67.87	-0.94%	7,483
Oct 22, 2025	68.86	68.90	68.38	68.51	68.51	0.81%	7,193
Oct 21, 2025	69.47	69.47	67.96	67.96	67.96	-1.34%	11,235
Oct 20, 2025	71.15	71.15	68.83	68.88	68.88	0.83%	8,050
Oct 17, 2025	65.49	68.38	65.49	68.31	68.31	0.96%	14,727