Kubota Corporation (TYO:6326)
Japan · Delayed Price · Currency is JPY 2,280.00
+6.50 (0.29%)
Dec 3, 2025, 2:40 PM JST
Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2,277.50 | 2,296.50 | 2,255.00 | 2,260.50 | - | -0.81% | 1,321,600 |
| Dec 1, 2025 | 2,300.00 | 2,346.50 | 2,269.00 | 2,279.00 | 2,279.00 | 1.11% | 3,803,000 |
| Nov 28, 2025 | 2,225.00 | 2,265.00 | 2,220.00 | 2,254.00 | 2,254.00 | 1.46% | 3,417,800 |
| Nov 27, 2025 | 2,208.00 | 2,227.50 | 2,202.50 | 2,221.50 | 2,221.50 | 0.16% | 3,208,300 |
| Nov 26, 2025 | 2,160.00 | 2,238.00 | 2,156.00 | 2,218.00 | 2,218.00 | 4.30% | 5,608,700 |
| Nov 25, 2025 | 2,165.00 | 2,190.00 | 2,126.50 | 2,126.50 | 2,126.50 | -0.09% | 6,039,100 |
| Nov 21, 2025 | 2,075.50 | 2,137.00 | 2,074.00 | 2,128.50 | 2,128.50 | 3.03% | 7,515,200 |
| Nov 20, 2025 | 2,047.00 | 2,088.00 | 2,038.00 | 2,066.00 | 2,066.00 | 2.89% | 3,850,800 |
| Nov 19, 2025 | 2,005.00 | 2,028.50 | 1,999.50 | 2,008.00 | 2,008.00 | 0.17% | 4,023,900 |
| Nov 18, 2025 | 2,032.00 | 2,064.00 | 2,004.50 | 2,004.50 | 2,004.50 | -2.43% | 3,060,500 |
| Nov 17, 2025 | 2,071.50 | 2,092.50 | 2,051.50 | 2,054.50 | 2,054.50 | -2.93% | 3,508,200 |
| Nov 14, 2025 | 2,076.50 | 2,123.50 | 2,060.00 | 2,116.50 | 2,116.50 | 0.57% | 3,507,200 |
| Nov 13, 2025 | 2,110.00 | 2,124.50 | 2,095.00 | 2,104.50 | 2,104.50 | -0.38% | 3,679,700 |
| Nov 12, 2025 | 2,121.00 | 2,160.00 | 2,111.00 | 2,112.50 | 2,112.50 | -0.52% | 4,554,300 |
| Nov 11, 2025 | 2,110.00 | 2,135.00 | 2,082.50 | 2,123.50 | 2,123.50 | 0.85% | 3,427,900 |
| Nov 10, 2025 | 2,137.50 | 2,167.00 | 2,085.00 | 2,105.50 | 2,105.50 | 1.84% | 6,980,300 |
| Nov 7, 2025 | 1,967.00 | 2,188.00 | 1,945.00 | 2,067.50 | 2,067.50 | 4.26% | 8,220,600 |
| Nov 6, 2025 | 2,002.00 | 2,021.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.25% | 3,662,200 |
| Nov 5, 2025 | 1,991.50 | 2,008.00 | 1,932.50 | 1,988.00 | 1,988.00 | -1.54% | 4,314,300 |
| Nov 4, 2025 | 1,995.00 | 2,051.00 | 1,983.50 | 2,019.00 | 2,019.00 | 0.92% | 3,977,200 |
| Oct 31, 2025 | 2,030.00 | 2,031.00 | 1,984.00 | 2,000.50 | 2,000.50 | -2.08% | 4,087,700 |
| Oct 30, 2025 | 2,046.00 | 2,053.00 | 2,023.00 | 2,043.00 | 2,043.00 | -0.75% | 3,834,900 |
| Oct 29, 2025 | 2,100.00 | 2,103.50 | 2,042.50 | 2,058.50 | 2,058.50 | -1.91% | 3,609,000 |
| Oct 28, 2025 | 2,115.00 | 2,133.50 | 2,091.00 | 2,098.50 | 2,098.50 | -0.59% | 3,322,500 |
| Oct 27, 2025 | 2,121.00 | 2,125.00 | 2,103.00 | 2,111.00 | 2,111.00 | 0.29% | 4,492,900 |
| Oct 24, 2025 | 2,065.00 | 2,105.00 | 2,062.00 | 2,105.00 | 2,105.00 | 1.96% | 3,487,300 |
| Oct 23, 2025 | 2,090.00 | 2,097.50 | 2,058.00 | 2,064.50 | 2,064.50 | -2.11% | 4,639,400 |
| Oct 22, 2025 | 2,070.00 | 2,110.50 | 2,068.50 | 2,109.00 | 2,109.00 | 2.13% | 5,922,000 |
| Oct 21, 2025 | 2,080.00 | 2,091.50 | 2,064.00 | 2,065.00 | 2,065.00 | -0.19% | 3,601,200 |
| Oct 20, 2025 | 2,061.50 | 2,070.00 | 2,047.50 | 2,069.00 | 2,069.00 | 1.57% | 3,299,600 |
| Oct 17, 2025 | 2,041.00 | 2,061.50 | 2,030.50 | 2,037.00 | 2,037.00 | -0.73% | 4,383,300 |
| Oct 16, 2025 | 2,050.00 | 2,072.00 | 2,040.00 | 2,052.00 | 2,052.00 | 0.20% | 4,900,600 |
| Oct 15, 2025 | 1,926.00 | 2,048.00 | 1,923.00 | 2,048.00 | 2,048.00 | 7.79% | 7,711,200 |
| Oct 14, 2025 | 1,859.00 | 1,900.00 | 1,851.50 | 1,900.00 | 1,900.00 | 0.05% | 5,434,400 |
| Oct 10, 2025 | 1,920.00 | 1,924.50 | 1,892.00 | 1,899.00 | 1,899.00 | -2.62% | 3,582,800 |
| Oct 9, 2025 | 1,957.50 | 1,959.00 | 1,930.50 | 1,950.00 | 1,950.00 | 0.13% | 3,901,200 |
| Oct 8, 2025 | 1,971.00 | 1,973.00 | 1,947.50 | 1,947.50 | 1,947.50 | -0.26% | 3,295,100 |
| Oct 7, 2025 | 1,963.50 | 1,974.00 | 1,943.50 | 1,952.50 | 1,952.50 | -0.48% | 3,649,800 |
| Oct 6, 2025 | 1,998.00 | 1,999.00 | 1,948.00 | 1,962.00 | 1,962.00 | 2.29% | 5,435,800 |
| Oct 3, 2025 | 1,876.50 | 1,918.00 | 1,875.00 | 1,918.00 | 1,918.00 | 2.46% | 4,694,800 |
| Oct 2, 2025 | 1,819.50 | 1,885.00 | 1,818.50 | 1,872.00 | 1,872.00 | 2.89% | 5,079,400 |
| Oct 1, 2025 | 1,832.00 | 1,847.00 | 1,808.00 | 1,819.50 | 1,819.50 | -2.33% | 4,146,900 |
| Sep 30, 2025 | 1,848.50 | 1,871.50 | 1,846.00 | 1,863.00 | 1,863.00 | 0.38% | 4,156,300 |
| Sep 29, 2025 | 1,913.50 | 1,917.00 | 1,852.50 | 1,856.00 | 1,856.00 | -2.80% | 4,696,400 |
| Sep 26, 2025 | 1,912.00 | 1,928.00 | 1,895.00 | 1,909.50 | 1,909.50 | 0.66% | 4,122,600 |
| Sep 25, 2025 | 1,875.50 | 1,899.50 | 1,870.50 | 1,897.00 | 1,897.00 | 2.43% | 4,070,500 |
| Sep 24, 2025 | 1,885.00 | 1,893.50 | 1,852.00 | 1,852.00 | 1,852.00 | -1.33% | 3,547,700 |
| Sep 22, 2025 | 1,857.00 | 1,893.00 | 1,847.00 | 1,877.00 | 1,877.00 | 1.10% | 2,920,100 |
| Sep 19, 2025 | 1,875.00 | 1,894.00 | 1,844.00 | 1,856.50 | 1,856.50 | -0.46% | 6,488,500 |
| Sep 18, 2025 | 1,844.00 | 1,865.00 | 1,832.00 | 1,865.00 | 1,865.00 | 1.86% | 3,143,300 |