kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 523.00
+6.00 (1.16%)
Aug 1, 2025, 3:30 PM JST
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 517.00 | 527.00 | 510.00 | 523.00 | 523.00 | 1.16% | 53,700 |
| Jul 31, 2025 | 500.00 | 520.00 | 495.00 | 517.00 | 517.00 | 3.40% | 228,800 |
| Jul 30, 2025 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 0.40% | 84,300 |
| Jul 29, 2025 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | -1.58% | 57,600 |
| Jul 28, 2025 | 502.00 | 510.00 | 498.00 | 506.00 | 506.00 | 0.60% | 77,200 |
| Jul 25, 2025 | 508.00 | 509.00 | 499.00 | 503.00 | 503.00 | - | 128,300 |
| Jul 24, 2025 | 503.00 | 503.00 | 493.00 | 503.00 | 503.00 | 0.60% | 82,600 |
| Jul 23, 2025 | 490.00 | 505.00 | 486.00 | 500.00 | 500.00 | 2.04% | 251,800 |
| Jul 22, 2025 | 490.00 | 495.00 | 484.00 | 490.00 | 490.00 | - | 65,800 |
| Jul 18, 2025 | 498.00 | 504.00 | 489.00 | 490.00 | 490.00 | -1.61% | 85,100 |
| Jul 17, 2025 | 475.00 | 499.00 | 475.00 | 498.00 | 498.00 | 4.84% | 210,200 |
| Jul 16, 2025 | 472.00 | 482.00 | 467.00 | 475.00 | 475.00 | 1.06% | 111,000 |
| Jul 15, 2025 | 477.00 | 480.00 | 469.00 | 470.00 | 470.00 | -0.84% | 120,600 |
| Jul 14, 2025 | 473.00 | 479.00 | 471.00 | 474.00 | 474.00 | - | 48,300 |
| Jul 11, 2025 | 472.00 | 478.00 | 471.00 | 474.00 | 474.00 | -0.21% | 55,500 |
| Jul 10, 2025 | 473.00 | 478.00 | 470.00 | 475.00 | 475.00 | 0.21% | 35,900 |
| Jul 9, 2025 | 475.00 | 480.00 | 469.00 | 474.00 | 474.00 | -0.21% | 42,600 |
| Jul 8, 2025 | 463.00 | 476.00 | 463.00 | 475.00 | 475.00 | 2.59% | 79,300 |
| Jul 7, 2025 | 459.00 | 469.00 | 457.00 | 463.00 | 463.00 | 0.87% | 115,000 |
| Jul 4, 2025 | 467.00 | 468.00 | 459.00 | 459.00 | 459.00 | -0.43% | 47,000 |
| Jul 3, 2025 | 472.00 | 474.00 | 459.00 | 461.00 | 461.00 | -2.74% | 132,600 |
| Jul 2, 2025 | 476.00 | 488.00 | 474.00 | 474.00 | 474.00 | -1.66% | 116,600 |
| Jul 1, 2025 | 497.00 | 501.00 | 481.00 | 482.00 | 482.00 | -3.02% | 185,500 |
| Jun 30, 2025 | 469.00 | 497.00 | 466.00 | 497.00 | 497.00 | 7.58% | 522,700 |
| Jun 27, 2025 | 471.00 | 471.00 | 454.00 | 462.00 | 462.00 | -1.07% | 162,800 |
| Jun 26, 2025 | 460.00 | 472.00 | 460.00 | 467.00 | 467.00 | 0.65% | 65,400 |
| Jun 25, 2025 | 469.00 | 469.00 | 459.00 | 464.00 | 464.00 | -1.28% | 121,500 |
| Jun 24, 2025 | 449.00 | 470.00 | 449.00 | 470.00 | 470.00 | 5.38% | 152,300 |
| Jun 23, 2025 | 454.00 | 454.00 | 445.00 | 446.00 | 446.00 | -3.25% | 180,800 |
| Jun 20, 2025 | 473.00 | 474.00 | 452.00 | 461.00 | 461.00 | -2.33% | 189,200 |
| Jun 19, 2025 | 467.00 | 483.00 | 467.00 | 472.00 | 472.00 | 1.07% | 185,600 |
| Jun 18, 2025 | 465.00 | 476.00 | 462.00 | 467.00 | 467.00 | 0.43% | 106,500 |
| Jun 17, 2025 | 462.00 | 472.00 | 458.00 | 465.00 | 465.00 | - | 150,500 |
| Jun 16, 2025 | 460.00 | 465.00 | 455.00 | 465.00 | 465.00 | 0.65% | 97,200 |
| Jun 13, 2025 | 468.00 | 468.00 | 455.00 | 462.00 | 462.00 | -0.65% | 160,400 |
| Jun 12, 2025 | 469.00 | 475.00 | 461.00 | 465.00 | 465.00 | -1.90% | 141,300 |
| Jun 11, 2025 | 480.00 | 483.00 | 466.00 | 474.00 | 474.00 | -1.04% | 223,500 |
| Jun 10, 2025 | 483.00 | 496.00 | 477.00 | 479.00 | 479.00 | - | 516,800 |
| Jun 9, 2025 | 457.00 | 483.00 | 443.00 | 479.00 | 479.00 | 5.04% | 634,100 |
| Jun 6, 2025 | 464.00 | 465.00 | 452.00 | 456.00 | 456.00 | -1.72% | 139,400 |
| Jun 5, 2025 | 463.00 | 478.00 | 459.00 | 464.00 | 464.00 | 0.65% | 125,100 |
| Jun 4, 2025 | 459.00 | 467.00 | 456.00 | 461.00 | 461.00 | 0.44% | 57,100 |
| Jun 3, 2025 | 465.00 | 478.00 | 456.00 | 459.00 | 459.00 | -0.43% | 160,900 |
| Jun 2, 2025 | 445.00 | 464.00 | 445.00 | 461.00 | 461.00 | 2.67% | 134,600 |
| May 30, 2025 | 442.00 | 451.00 | 441.00 | 449.00 | 449.00 | 1.35% | 98,700 |
| May 29, 2025 | 446.00 | 447.00 | 439.00 | 443.00 | 443.00 | - | 43,800 |
| May 28, 2025 | 461.00 | 468.00 | 440.00 | 443.00 | 443.00 | -2.21% | 172,000 |
| May 27, 2025 | 457.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.88% | 126,700 |
| May 26, 2025 | 465.00 | 466.00 | 449.00 | 457.00 | 457.00 | -0.65% | 119,500 |
| May 23, 2025 | 471.00 | 479.00 | 458.00 | 460.00 | 460.00 | -1.08% | 134,300 |