Kubota Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	54.00	54.25	53.65	53.65	-	-1.32%	1,210
Jul 15, 2025	55.85	55.90	54.37	54.37	54.37	-3.05%	16,799
Jul 14, 2025	58.16	58.16	55.90	56.08	56.08	-0.33%	14,625
Jul 11, 2025	56.20	56.43	55.96	56.27	56.27	1.20%	25,341
Jul 10, 2025	55.72	55.86	55.23	55.60	55.60	-0.98%	35,779
Jul 9, 2025	55.97	56.37	55.97	56.15	56.15	1.59%	22,594
Jul 8, 2025	55.54	55.64	55.24	55.27	55.27	0.29%	28,571
Jul 7, 2025	57.40	57.40	54.91	55.11	55.11	-3.99%	17,060
Jul 3, 2025	57.29	57.51	57.27	57.40	57.40	1.33%	7,609
Jul 2, 2025	56.39	56.72	56.30	56.65	56.65	0.13%	16,842
Jul 1, 2025	55.54	56.59	55.54	56.57	56.57	0.39%	18,679
Jun 30, 2025	56.28	56.35	56.11	56.35	56.35	0.52%	15,101
Jun 27, 2025	55.58	56.47	54.95	56.06	56.06	0.69%	19,420
Jun 26, 2025	55.92	55.92	55.49	55.68	55.68	1.52%	15,213
Jun 25, 2025	54.62	54.99	54.57	54.84	54.84	0.51%	15,643
Jun 24, 2025	54.40	54.98	54.40	54.56	54.56	0.48%	33,759
Jun 23, 2025	53.59	54.30	53.59	54.30	54.30	1.31%	42,511
Jun 20, 2025	54.65	54.75	53.60	53.60	53.60	-3.13%	35,974
Jun 18, 2025	54.65	55.49	54.65	55.33	55.33	0.75%	26,358
Jun 17, 2025	54.65	55.48	54.65	54.92	54.92	-0.04%	71,797
Jun 16, 2025	55.35	56.58	54.70	54.94	54.94	-0.74%	63,458
Jun 13, 2025	56.11	56.65	55.19	55.35	55.35	-1.37%	13,926
Jun 12, 2025	56.08	56.26	55.93	56.12	56.12	-0.15%	24,238
Jun 11, 2025	56.20	56.20	55.94	56.20	56.20	0.92%	13,204
Jun 10, 2025	55.51	55.89	55.43	55.69	55.69	-0.09%	36,469
Jun 9, 2025	55.39	55.89	55.00	55.74	55.74	0.78%	58,615
Jun 6, 2025	55.72	56.03	55.24	55.31	55.31	-0.74%	28,020
Jun 5, 2025	56.09	56.19	55.20	55.72	55.72	-0.77%	19,478
Jun 4, 2025	55.73	56.15	55.73	56.15	56.15	0.72%	12,380
Jun 3, 2025	56.00	56.00	55.65	55.75	55.75	1.09%	115,273
Jun 2, 2025	56.29	56.39	54.52	55.15	55.15	-3.75%	645,891
May 30, 2025	56.60	58.00	56.60	57.30	57.30	2.52%	189,348
May 29, 2025	56.01	56.01	55.75	55.89	55.89	2.35%	30,783
May 28, 2025	55.00	55.00	54.36	54.61	54.61	-0.46%	41,902
May 27, 2025	55.68	55.68	52.43	54.86	54.86	0.37%	225,590
May 23, 2025	54.90	56.02	54.33	54.66	54.66	-0.74%	20,660
May 22, 2025	54.15	55.12	54.15	55.07	55.07	-2.40%	52,426
May 21, 2025	56.82	56.95	56.35	56.42	56.42	-1.26%	9,847
May 20, 2025	57.30	57.56	56.80	57.14	57.14	0.39%	26,074
May 19, 2025	57.25	57.25	55.52	56.92	56.92	-0.96%	62,254
May 16, 2025	56.82	57.61	56.82	57.47	57.47	2.50%	42,198
May 15, 2025	56.58	56.92	55.71	56.07	56.07	0.65%	40,368
May 14, 2025	56.20	56.80	55.50	55.71	55.71	-1.01%	39,813
May 13, 2025	55.08	56.95	55.08	56.28	56.28	1.28%	47,490
May 12, 2025	55.42	56.35	55.26	55.57	55.57	1.04%	108,779
May 9, 2025	57.17	57.17	54.81	55.00	55.00	-3.51%	28,097
May 8, 2025	58.32	59.07	56.39	57.00	57.00	-0.63%	58,795
May 7, 2025	58.38	58.38	57.36	57.36	57.36	-2.75%	15,610
May 6, 2025	58.88	58.98	58.44	58.98	58.98	0.37%	15,649
May 5, 2025	58.34	59.45	57.54	58.76	58.76	1.12%	90,160