kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 367.00
-5.00 (-1.34%)
Sep 28, 2026, 3:30 PM JST
kubell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 372.00 | 373.00 | 364.00 | 367.00 | 367.00 | -1.34% | 42,800 |
| Sep 25, 2026 | 371.00 | 372.00 | 361.00 | 372.00 | 372.00 | 0.54% | 73,900 |
| Sep 24, 2026 | 357.00 | 370.00 | 355.00 | 370.00 | 370.00 | 3.64% | 76,500 |
| Sep 18, 2026 | 365.00 | 365.00 | 353.00 | 357.00 | 357.00 | -1.65% | 87,200 |
| Sep 17, 2026 | 357.00 | 367.00 | 357.00 | 363.00 | 363.00 | 1.11% | 50,600 |
| Sep 16, 2026 | 361.00 | 361.00 | 356.00 | 359.00 | 359.00 | 0.28% | 43,300 |
| Sep 15, 2026 | 351.00 | 360.00 | 351.00 | 358.00 | 358.00 | 1.13% | 40,700 |
| Sep 14, 2026 | 335.00 | 356.00 | 335.00 | 354.00 | 354.00 | 4.73% | 84,500 |
| Sep 11, 2026 | 346.00 | 348.00 | 336.00 | 338.00 | 338.00 | -4.52% | 194,200 |
| Sep 10, 2026 | 356.00 | 361.00 | 352.00 | 354.00 | 354.00 | -0.56% | 36,400 |
| Sep 9, 2026 | 367.00 | 367.00 | 351.00 | 356.00 | 356.00 | -3.00% | 87,800 |
| Sep 8, 2026 | 356.00 | 378.00 | 356.00 | 367.00 | 367.00 | 2.80% | 231,800 |
| Sep 7, 2026 | 355.00 | 358.00 | 351.00 | 357.00 | 357.00 | 0.56% | 66,300 |
| Sep 4, 2026 | 340.00 | 358.00 | 340.00 | 355.00 | 355.00 | 5.34% | 82,000 |
| Sep 3, 2026 | 341.00 | 347.00 | 333.00 | 337.00 | 337.00 | -0.88% | 59,700 |
| Sep 2, 2026 | 348.00 | 349.00 | 338.00 | 340.00 | 340.00 | -4.23% | 122,000 |
| Sep 1, 2026 | 375.00 | 375.00 | 353.00 | 355.00 | 355.00 | -5.08% | 160,000 |
| Aug 31, 2026 | 363.00 | 374.00 | 360.00 | 374.00 | 374.00 | 5.06% | 184,400 |
| Aug 28, 2026 | 354.00 | 366.00 | 351.00 | 356.00 | 356.00 | 1.42% | 125,600 |
| Aug 27, 2026 | 354.00 | 359.00 | 348.00 | 351.00 | 351.00 | -0.85% | 91,400 |
| Aug 26, 2026 | 358.00 | 363.00 | 350.00 | 354.00 | 354.00 | - | 80,800 |
| Aug 25, 2026 | 365.00 | 365.00 | 350.00 | 354.00 | 354.00 | -3.01% | 128,500 |
| Aug 24, 2026 | 367.00 | 372.00 | 356.00 | 365.00 | 365.00 | - | 137,200 |
| Aug 21, 2026 | 365.00 | 366.00 | 355.00 | 365.00 | 365.00 | -0.27% | 63,300 |
| Aug 20, 2026 | 353.00 | 366.00 | 351.00 | 366.00 | 366.00 | 3.10% | 122,900 |
| Aug 19, 2026 | 337.00 | 355.00 | 337.00 | 355.00 | 355.00 | 4.72% | 174,700 |
| Aug 18, 2026 | 342.00 | 346.00 | 333.00 | 339.00 | 339.00 | -1.17% | 248,400 |
| Aug 17, 2026 | 350.00 | 353.00 | 330.00 | 343.00 | 343.00 | 5.21% | 409,800 |
| Aug 14, 2026 | 314.00 | 330.00 | 314.00 | 326.00 | 326.00 | 3.82% | 172,700 |
| Aug 13, 2026 | 318.00 | 319.00 | 311.00 | 314.00 | 314.00 | -1.88% | 62,200 |
| Aug 12, 2026 | 322.00 | 325.00 | 319.00 | 320.00 | 320.00 | -0.62% | 39,600 |
| Aug 10, 2026 | 315.00 | 325.00 | 312.00 | 322.00 | 322.00 | 1.90% | 73,500 |
| Aug 7, 2026 | 317.00 | 321.00 | 315.00 | 316.00 | 316.00 | 0.32% | 108,200 |
| Aug 6, 2026 | 305.00 | 316.00 | 302.00 | 315.00 | 315.00 | 3.28% | 209,900 |
| Aug 5, 2026 | 296.00 | 307.00 | 296.00 | 305.00 | 305.00 | 4.10% | 109,300 |
| Aug 4, 2026 | 296.00 | 301.00 | 293.00 | 293.00 | 293.00 | -0.68% | 86,300 |
| Aug 3, 2026 | 296.00 | 298.00 | 291.00 | 295.00 | 295.00 | -1.99% | 93,300 |
| Jul 31, 2026 | 302.00 | 305.00 | 292.00 | 301.00 | 301.00 | 0.67% | 91,700 |
| Jul 30, 2026 | 297.00 | 302.00 | 295.00 | 299.00 | 299.00 | 0.34% | 107,200 |
| Jul 29, 2026 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.05% | 60,000 |
| Jul 28, 2026 | 299.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.67% | 83,600 |
| Jul 27, 2026 | 282.00 | 301.00 | 282.00 | 300.00 | 300.00 | 7.91% | 140,200 |
| Jul 24, 2026 | 281.00 | 281.00 | 275.00 | 278.00 | 278.00 | -2.46% | 89,200 |
| Jul 23, 2026 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | -0.35% | 40,100 |
| Jul 22, 2026 | 284.00 | 289.00 | 282.00 | 286.00 | 286.00 | -1.72% | 72,600 |
| Jul 21, 2026 | 285.00 | 291.00 | 284.00 | 291.00 | 291.00 | 1.75% | 46,500 |
| Jul 17, 2026 | 288.00 | 294.00 | 283.00 | 286.00 | 286.00 | -2.39% | 111,300 |
| Jul 16, 2026 | 294.00 | 300.00 | 292.00 | 293.00 | 293.00 | -2.01% | 45,400 |
| Jul 15, 2026 | 297.00 | 299.00 | 290.00 | 299.00 | 299.00 | 0.67% | 74,000 |
| Jul 14, 2026 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 3.13% | 55,500 |