kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 374.00
+1.00 (0.27%)
At close: Jan 23, 2026
kubell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 373.00 | 377.00 | 367.00 | 374.00 | 374.00 | 0.27% | 137,200 |
| Jan 22, 2026 | 387.00 | 390.00 | 371.00 | 373.00 | 373.00 | -3.62% | 253,300 |
| Jan 21, 2026 | 391.00 | 393.00 | 381.00 | 387.00 | 387.00 | -3.01% | 161,200 |
| Jan 20, 2026 | 419.00 | 419.00 | 397.00 | 399.00 | 399.00 | -3.86% | 220,700 |
| Jan 19, 2026 | 427.00 | 429.00 | 412.00 | 415.00 | 415.00 | -2.81% | 150,700 |
| Jan 16, 2026 | 436.00 | 437.00 | 423.00 | 427.00 | 427.00 | -1.84% | 70,800 |
| Jan 15, 2026 | 420.00 | 436.00 | 418.00 | 435.00 | 435.00 | 4.07% | 152,200 |
| Jan 14, 2026 | 410.00 | 424.00 | 407.00 | 418.00 | 418.00 | 1.95% | 176,400 |
| Jan 13, 2026 | 413.00 | 416.00 | 405.00 | 410.00 | 410.00 | - | 124,300 |
| Jan 9, 2026 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 2.24% | 90,000 |
| Jan 8, 2026 | 393.00 | 404.00 | 393.00 | 401.00 | 401.00 | 1.78% | 110,400 |
| Jan 7, 2026 | 397.00 | 399.00 | 389.00 | 394.00 | 394.00 | -1.75% | 101,500 |
| Jan 6, 2026 | 392.00 | 402.00 | 392.00 | 401.00 | 401.00 | 2.56% | 104,000 |
| Jan 5, 2026 | 386.00 | 392.00 | 383.00 | 391.00 | 391.00 | 2.09% | 66,900 |
| Dec 30, 2025 | 383.00 | 387.00 | 379.00 | 383.00 | 383.00 | - | 113,300 |
| Dec 29, 2025 | 380.00 | 389.00 | 375.00 | 383.00 | 383.00 | 0.52% | 132,600 |
| Dec 26, 2025 | 385.00 | 390.00 | 377.00 | 381.00 | 381.00 | -1.04% | 178,200 |
| Dec 25, 2025 | 380.00 | 388.00 | 376.00 | 385.00 | 385.00 | 2.67% | 191,700 |
| Dec 24, 2025 | 383.00 | 386.00 | 374.00 | 375.00 | 375.00 | -1.57% | 104,100 |
| Dec 23, 2025 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | 1.60% | 125,300 |
| Dec 22, 2025 | 377.00 | 377.00 | 369.00 | 375.00 | 375.00 | 0.81% | 72,200 |
| Dec 19, 2025 | 369.00 | 376.00 | 369.00 | 372.00 | 372.00 | 0.81% | 142,600 |
| Dec 18, 2025 | 374.00 | 375.00 | 368.00 | 369.00 | 369.00 | -1.07% | 93,800 |
| Dec 17, 2025 | 370.00 | 378.00 | 365.00 | 373.00 | 373.00 | 1.91% | 177,900 |
| Dec 16, 2025 | 370.00 | 371.00 | 363.00 | 366.00 | 366.00 | -1.08% | 51,600 |
| Dec 15, 2025 | 361.00 | 374.00 | 361.00 | 370.00 | 370.00 | 2.49% | 97,900 |
| Dec 12, 2025 | 356.00 | 369.00 | 356.00 | 361.00 | 361.00 | - | 130,800 |
| Dec 11, 2025 | 375.00 | 378.00 | 360.00 | 361.00 | 361.00 | -4.24% | 103,700 |
| Dec 10, 2025 | 374.00 | 378.00 | 372.00 | 377.00 | 377.00 | 0.27% | 78,100 |
| Dec 9, 2025 | 373.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.08% | 79,500 |
| Dec 8, 2025 | 361.00 | 372.00 | 360.00 | 372.00 | 372.00 | 3.05% | 84,700 |
| Dec 5, 2025 | 370.00 | 373.00 | 361.00 | 361.00 | 361.00 | -1.90% | 76,600 |
| Dec 4, 2025 | 365.00 | 378.00 | 364.00 | 368.00 | 368.00 | 0.82% | 85,100 |
| Dec 3, 2025 | 366.00 | 372.00 | 364.00 | 365.00 | 365.00 | -0.27% | 76,100 |
| Dec 2, 2025 | 377.00 | 377.00 | 364.00 | 366.00 | 366.00 | -3.43% | 119,900 |
| Dec 1, 2025 | 388.00 | 388.00 | 372.00 | 379.00 | 379.00 | -1.81% | 216,800 |
| Nov 28, 2025 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.78% | 118,400 |
| Nov 27, 2025 | 391.00 | 404.00 | 388.00 | 393.00 | 393.00 | 0.77% | 191,300 |
| Nov 26, 2025 | 385.00 | 391.00 | 376.00 | 390.00 | 390.00 | 1.83% | 137,500 |
| Nov 25, 2025 | 413.00 | 413.00 | 383.00 | 383.00 | 383.00 | -7.26% | 304,500 |
| Nov 21, 2025 | 375.00 | 416.00 | 375.00 | 413.00 | 413.00 | 9.26% | 355,500 |
| Nov 20, 2025 | 378.00 | 382.00 | 373.00 | 378.00 | 378.00 | -0.53% | 140,800 |
| Nov 19, 2025 | 381.00 | 388.00 | 375.00 | 380.00 | 380.00 | 1.60% | 319,100 |
| Nov 18, 2025 | 369.00 | 377.00 | 365.00 | 374.00 | 374.00 | 5.65% | 485,100 |
| Nov 17, 2025 | 382.00 | 386.00 | 353.00 | 354.00 | 354.00 | -9.23% | 668,200 |
| Nov 14, 2025 | 390.00 | 397.00 | 385.00 | 390.00 | 390.00 | -1.27% | 189,100 |
| Nov 13, 2025 | 392.00 | 395.00 | 386.00 | 395.00 | 395.00 | 0.25% | 113,800 |
| Nov 12, 2025 | 387.00 | 397.00 | 387.00 | 394.00 | 394.00 | 2.60% | 164,700 |
| Nov 11, 2025 | 383.00 | 384.00 | 379.00 | 384.00 | 384.00 | -0.26% | 110,800 |
| Nov 10, 2025 | 380.00 | 385.00 | 378.00 | 385.00 | 385.00 | 2.12% | 133,200 |