kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 276.00
-4.00 (-1.43%)
May 28, 2026, 3:30 PM JST
kubell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 281.00 | 283.00 | 273.00 | 276.00 | 276.00 | -1.43% | 51,100 |
| May 27, 2026 | 285.00 | 292.00 | 278.00 | 280.00 | 280.00 | -2.44% | 70,100 |
| May 26, 2026 | 288.00 | 299.00 | 285.00 | 287.00 | 287.00 | -0.35% | 140,600 |
| May 25, 2026 | 298.00 | 298.00 | 282.00 | 288.00 | 288.00 | -1.37% | 108,300 |
| May 22, 2026 | 285.00 | 295.00 | 281.00 | 292.00 | 292.00 | 4.29% | 70,100 |
| May 21, 2026 | 279.00 | 286.00 | 278.00 | 280.00 | 280.00 | 1.08% | 103,100 |
| May 20, 2026 | 297.00 | 297.00 | 277.00 | 277.00 | 277.00 | -7.05% | 222,400 |
| May 19, 2026 | 284.00 | 298.00 | 278.00 | 298.00 | 298.00 | 7.97% | 231,700 |
| May 18, 2026 | 274.00 | 284.00 | 267.00 | 276.00 | 276.00 | 6.98% | 281,800 |
| May 15, 2026 | 258.00 | 264.00 | 257.00 | 258.00 | 258.00 | - | 122,000 |
| May 14, 2026 | 268.00 | 268.00 | 257.00 | 258.00 | 258.00 | -3.73% | 148,300 |
| May 13, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.13% | 64,100 |
| May 12, 2026 | 273.00 | 274.00 | 264.00 | 265.00 | 265.00 | -2.93% | 90,800 |
| May 11, 2026 | 280.00 | 281.00 | 270.00 | 273.00 | 273.00 | -2.15% | 155,000 |
| May 8, 2026 | 267.00 | 289.00 | 267.00 | 279.00 | 279.00 | 4.89% | 338,100 |
| 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% | 186,000 |