kubell Co., Ltd. (TYO:4448)
Japan · Delayed Price · Currency is JPY 286.00
+6.00 (2.14%)
Jul 9, 2026, 1:03 PM JST
kubell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | -4.11% | 68,300 |
| Jul 7, 2026 | 285.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.74% | 74,000 |
| Jul 6, 2026 | 297.00 | 298.00 | 284.00 | 287.00 | 287.00 | -3.37% | 228,200 |
| Jul 3, 2026 | 298.00 | 299.00 | 291.00 | 297.00 | 297.00 | -0.34% | 62,600 |
| Jul 2, 2026 | 291.00 | 298.00 | 290.00 | 298.00 | 298.00 | 2.76% | 114,300 |
| Jul 1, 2026 | 286.00 | 290.00 | 283.00 | 290.00 | 290.00 | 0.69% | 71,400 |
| Jun 30, 2026 | 278.00 | 288.00 | 275.00 | 288.00 | 288.00 | 3.60% | 102,500 |
| Jun 29, 2026 | 275.00 | 285.00 | 274.00 | 278.00 | 278.00 | 3.73% | 172,100 |
| Jun 26, 2026 | 270.00 | 271.00 | 261.00 | 268.00 | 268.00 | 0.75% | 85,200 |
| Jun 25, 2026 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 3.50% | 117,200 |
| Jun 24, 2026 | 254.00 | 260.00 | 252.00 | 257.00 | 257.00 | 1.18% | 125,800 |
| Jun 23, 2026 | 253.00 | 258.00 | 248.00 | 254.00 | 254.00 | 2.01% | 155,900 |
| Jun 22, 2026 | 251.00 | 259.00 | 247.00 | 249.00 | 249.00 | -2.73% | 176,400 |
| Jun 19, 2026 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | -1.92% | 180,800 |
| Jun 18, 2026 | 259.00 | 269.00 | 257.00 | 261.00 | 261.00 | 2.35% | 248,900 |
| Jun 17, 2026 | 260.00 | 266.00 | 255.00 | 255.00 | 255.00 | -1.92% | 264,200 |
| Jun 16, 2026 | 260.00 | 263.00 | 252.00 | 260.00 | 260.00 | -0.38% | 166,300 |
| Jun 15, 2026 | 274.00 | 275.00 | 260.00 | 261.00 | 261.00 | -4.74% | 347,700 |
| Jun 12, 2026 | 274.00 | 276.00 | 266.00 | 274.00 | 274.00 | -0.36% | 102,300 |
| Jun 11, 2026 | 280.00 | 282.00 | 273.00 | 275.00 | 275.00 | -3.17% | 179,000 |
| Jun 10, 2026 | 297.00 | 300.00 | 282.00 | 284.00 | 284.00 | -3.73% | 261,800 |
| Jun 9, 2026 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | -0.67% | 95,800 |
| Jun 8, 2026 | 305.00 | 312.00 | 295.00 | 297.00 | 297.00 | -4.50% | 178,100 |
| Jun 5, 2026 | 305.00 | 316.00 | 305.00 | 311.00 | 311.00 | 1.30% | 82,300 |
| Jun 4, 2026 | 320.00 | 320.00 | 305.00 | 307.00 | 307.00 | -1.60% | 72,200 |
| Jun 3, 2026 | 320.00 | 323.00 | 305.00 | 312.00 | 312.00 | -2.80% | 162,400 |
| Jun 2, 2026 | 305.00 | 327.00 | 303.00 | 321.00 | 321.00 | 3.88% | 263,500 |
| Jun 1, 2026 | 296.00 | 322.00 | 295.00 | 309.00 | 309.00 | 6.92% | 500,300 |
| May 29, 2026 | 278.00 | 293.00 | 275.00 | 289.00 | 289.00 | 4.71% | 202,800 |
| 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 |