kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 321.00
+10.00 (3.22%)
Nov 9, 2026, 10:54 AM JST
kubell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 312.00 | 324.00 | 312.00 | 321.00 | 321.00 | 3.22% | 29,900 |
| Nov 6, 2026 | 311.00 | 329.00 | 302.00 | 311.00 | 311.00 | -4.89% | 173,400 |
| Nov 5, 2026 | 329.00 | 337.00 | 325.00 | 327.00 | 327.00 | 0.93% | 52,100 |
| Nov 4, 2026 | 333.00 | 333.00 | 320.00 | 324.00 | 324.00 | -2.11% | 32,500 |
| Nov 2, 2026 | 338.00 | 338.00 | 330.00 | 331.00 | 331.00 | -2.65% | 56,500 |
| Oct 30, 2026 | 344.00 | 347.00 | 339.00 | 340.00 | 340.00 | -1.45% | 27,500 |
| Oct 29, 2026 | 340.00 | 345.00 | 329.00 | 345.00 | 345.00 | 1.17% | 57,600 |
| Oct 28, 2026 | 344.00 | 346.00 | 338.00 | 341.00 | 341.00 | -0.87% | 32,900 |
| Oct 27, 2026 | 333.00 | 345.00 | 330.00 | 344.00 | 344.00 | 2.69% | 44,400 |
| Oct 26, 2026 | 332.00 | 337.00 | 322.00 | 335.00 | 335.00 | -0.30% | 60,000 |
| Oct 23, 2026 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | -2.61% | 120,200 |
| Oct 22, 2026 | 350.00 | 354.00 | 340.00 | 345.00 | 345.00 | -1.43% | 84,600 |
| Oct 21, 2026 | 350.00 | 353.00 | 346.00 | 350.00 | 350.00 | 1.16% | 50,700 |
| Oct 20, 2026 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | -3.08% | 74,800 |
| Oct 19, 2026 | 359.00 | 359.00 | 348.00 | 357.00 | 357.00 | -0.56% | 70,100 |
| Oct 16, 2026 | 344.00 | 360.00 | 344.00 | 359.00 | 359.00 | 4.36% | 75,100 |
| Oct 15, 2026 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | -3.37% | 108,400 |
| Oct 14, 2026 | 353.00 | 359.00 | 352.00 | 356.00 | 356.00 | 1.14% | 38,200 |
| Oct 13, 2026 | 352.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.68% | 89,700 |
| Oct 9, 2026 | 353.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.28% | 75,900 |
| Oct 8, 2026 | 358.00 | 360.00 | 351.00 | 359.00 | 359.00 | 0.84% | 22,700 |
| Oct 7, 2026 | 356.00 | 359.00 | 352.00 | 356.00 | 356.00 | - | 31,800 |
| Oct 6, 2026 | 353.00 | 365.00 | 353.00 | 356.00 | 356.00 | 0.85% | 41,700 |
| Oct 5, 2026 | 363.00 | 363.00 | 350.00 | 353.00 | 353.00 | -2.49% | 77,300 |
| Oct 2, 2026 | 359.00 | 372.00 | 357.00 | 362.00 | 362.00 | 1.12% | 69,400 |
| Oct 1, 2026 | 357.00 | 360.00 | 350.00 | 358.00 | 358.00 | 0.28% | 46,200 |
| Sep 30, 2026 | 364.00 | 364.00 | 356.00 | 357.00 | 357.00 | -0.83% | 28,900 |
| Sep 29, 2026 | 366.00 | 367.00 | 357.00 | 360.00 | 360.00 | -1.91% | 35,300 |
| 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 |