kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 266.00
-9.00 (-3.27%)
May 7, 2026, 3:30 PM JST
kubell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 283.00 | 283.00 | 266.00 | 266.00 | 266.00 | -3.27% | 147,600 |
| May 1, 2026 | 273.00 | 276.00 | 271.00 | 275.00 | 275.00 | 0.73% | 51,500 |
| Apr 30, 2026 | 284.00 | 284.00 | 272.00 | 273.00 | 273.00 | -3.53% | 92,500 |
| Apr 28, 2026 | 278.00 | 284.00 | 277.00 | 283.00 | 283.00 | 1.07% | 70,600 |
| Apr 27, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 90,100 |
| Apr 24, 2026 | 293.00 | 294.00 | 283.00 | 284.00 | 284.00 | -1.73% | 70,000 |
| Apr 23, 2026 | 301.00 | 301.00 | 287.00 | 289.00 | 289.00 | -4.30% | 153,600 |
| Apr 22, 2026 | 301.00 | 309.00 | 299.00 | 302.00 | 302.00 | 1.00% | 115,900 |
| Apr 21, 2026 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -0.66% | 53,700 |
| Apr 20, 2026 | 307.00 | 308.00 | 301.00 | 301.00 | 301.00 | -2.59% | 54,900 |
| Apr 17, 2026 | 309.00 | 318.00 | 305.00 | 309.00 | 309.00 | 1.64% | 137,700 |
| Apr 16, 2026 | 307.00 | 314.00 | 304.00 | 304.00 | 304.00 | - | 170,900 |
| Apr 15, 2026 | 290.00 | 306.00 | 290.00 | 304.00 | 304.00 | 5.19% | 166,300 |
| Apr 14, 2026 | 289.00 | 292.00 | 285.00 | 289.00 | 289.00 | 2.12% | 92,100 |
| Apr 13, 2026 | 283.00 | 284.00 | 278.00 | 283.00 | 283.00 | -1.05% | 32,800 |
| Apr 10, 2026 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | -1.72% | 126,000 |
| Apr 9, 2026 | 301.00 | 301.00 | 289.00 | 291.00 | 291.00 | -3.32% | 90,300 |
| Apr 8, 2026 | 300.00 | 304.00 | 297.00 | 301.00 | 301.00 | 1.69% | 201,600 |
| Apr 7, 2026 | 289.00 | 298.00 | 289.00 | 296.00 | 296.00 | 2.42% | 75,600 |
| Apr 6, 2026 | 289.00 | 291.00 | 285.00 | 289.00 | 289.00 | 1.76% | 68,100 |
| Apr 3, 2026 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 2.53% | 64,600 |
| Apr 2, 2026 | 287.00 | 292.00 | 273.00 | 277.00 | 277.00 | -3.82% | 194,100 |
| Apr 1, 2026 | 279.00 | 290.00 | 277.00 | 288.00 | 288.00 | 5.11% | 147,700 |
| Mar 31, 2026 | 273.00 | 279.00 | 270.00 | 274.00 | 274.00 | 1.11% | 233,900 |
| Mar 30, 2026 | 275.00 | 280.00 | 270.00 | 271.00 | 271.00 | -3.90% | 116,400 |
| Mar 27, 2026 | 270.00 | 287.00 | 270.00 | 282.00 | 282.00 | 4.06% | 207,800 |
| Mar 26, 2026 | 280.00 | 283.00 | 269.00 | 271.00 | 271.00 | -3.56% | 159,800 |
| Mar 25, 2026 | 280.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.55% | 235,100 |
| Mar 24, 2026 | 272.00 | 275.00 | 267.00 | 274.00 | 274.00 | 3.79% | 101,800 |
| Mar 23, 2026 | 275.00 | 276.00 | 261.00 | 264.00 | 264.00 | -5.04% | 199,900 |
| Mar 19, 2026 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -4.79% | 170,700 |
| Mar 18, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 88,000 |
| Mar 17, 2026 | 285.00 | 297.00 | 285.00 | 290.00 | 290.00 | 2.84% | 484,900 |
| Mar 16, 2026 | 284.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.05% | 93,300 |
| Mar 13, 2026 | 285.00 | 292.00 | 283.00 | 285.00 | 285.00 | -1.72% | 124,200 |
| Mar 12, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | -1.69% | 96,200 |
| Mar 11, 2026 | 296.00 | 300.00 | 293.00 | 295.00 | 295.00 | -0.67% | 129,500 |
| Mar 10, 2026 | 292.00 | 298.00 | 283.00 | 297.00 | 297.00 | 4.58% | 151,600 |
| Mar 9, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -3.40% | 421,300 |
| Mar 6, 2026 | 297.00 | 302.00 | 292.00 | 294.00 | 294.00 | -1.01% | 202,700 |
| Mar 5, 2026 | 284.00 | 299.00 | 284.00 | 297.00 | 297.00 | 10.00% | 179,500 |
| Mar 4, 2026 | 277.00 | 281.00 | 265.00 | 270.00 | 270.00 | -2.88% | 313,500 |
| Mar 3, 2026 | 295.00 | 295.00 | 278.00 | 278.00 | 278.00 | -4.79% | 228,500 |
| Mar 2, 2026 | 302.00 | 305.00 | 292.00 | 292.00 | 292.00 | -5.19% | 229,700 |
| Feb 27, 2026 | 305.00 | 309.00 | 300.00 | 308.00 | 308.00 | 3.01% | 254,100 |
| Feb 26, 2026 | 281.00 | 309.00 | 280.00 | 299.00 | 299.00 | 7.17% | 428,200 |
| Feb 25, 2026 | 282.00 | 285.00 | 276.00 | 279.00 | 279.00 | 0.72% | 236,100 |
| Feb 24, 2026 | 294.00 | 296.00 | 275.00 | 277.00 | 277.00 | -4.48% | 658,600 |
| Feb 20, 2026 | 298.00 | 299.00 | 285.00 | 290.00 | 290.00 | -3.65% | 541,600 |
| Feb 19, 2026 | 308.00 | 312.00 | 300.00 | 301.00 | 301.00 | -2.27% | 289,200 |