Kubota Corporation (TYO:6326)
Japan · Delayed Price · Currency is JPY 1,822.50
+36.00 (2.02%)
Sep 5, 2025, 3:30 PM JST
Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,800.00 | 1,826.50 | 1,797.00 | 1,822.50 | 1,822.50 | 2.02% | 4,486,100 |
| Sep 4, 2025 | 1,756.50 | 1,796.00 | 1,753.50 | 1,786.50 | 1,786.50 | 2.26% | 4,255,200 |
| Sep 3, 2025 | 1,744.50 | 1,761.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.20% | 3,012,200 |
| Sep 2, 2025 | 1,750.00 | 1,764.00 | 1,743.00 | 1,750.50 | 1,750.50 | 1.04% | 2,368,100 |
| Sep 1, 2025 | 1,714.00 | 1,737.50 | 1,700.00 | 1,732.50 | 1,732.50 | 0.41% | 2,572,200 |
| Aug 29, 2025 | 1,760.00 | 1,762.00 | 1,725.50 | 1,725.50 | 1,725.50 | -2.18% | 3,752,700 |
| Aug 28, 2025 | 1,760.00 | 1,774.50 | 1,750.00 | 1,764.00 | 1,764.00 | 0.74% | 2,421,900 |
| Aug 27, 2025 | 1,760.00 | 1,768.00 | 1,742.00 | 1,751.00 | 1,751.00 | -0.85% | 3,082,000 |
| Aug 26, 2025 | 1,800.00 | 1,809.50 | 1,766.00 | 1,766.00 | 1,766.00 | -2.38% | 4,065,100 |
| Aug 25, 2025 | 1,787.00 | 1,809.00 | 1,785.00 | 1,809.00 | 1,809.00 | 2.46% | 3,059,400 |
| Aug 22, 2025 | 1,770.00 | 1,772.50 | 1,753.50 | 1,765.50 | 1,765.50 | -0.20% | 2,733,400 |
| Aug 21, 2025 | 1,775.00 | 1,779.00 | 1,763.50 | 1,769.00 | 1,769.00 | 0.20% | 3,155,100 |
| Aug 20, 2025 | 1,814.00 | 1,827.50 | 1,753.00 | 1,765.50 | 1,765.50 | -2.30% | 5,854,700 |
| Aug 19, 2025 | 1,830.00 | 1,833.00 | 1,804.00 | 1,807.00 | 1,807.00 | -1.63% | 4,132,600 |
| Aug 18, 2025 | 1,808.50 | 1,844.50 | 1,803.00 | 1,837.00 | 1,837.00 | 2.25% | 4,414,700 |
| Aug 15, 2025 | 1,755.00 | 1,796.50 | 1,755.00 | 1,796.50 | 1,796.50 | 1.24% | 4,091,100 |
| Aug 14, 2025 | 1,780.00 | 1,795.00 | 1,767.50 | 1,774.50 | 1,774.50 | -0.92% | 3,387,600 |
| Aug 13, 2025 | 1,798.50 | 1,822.50 | 1,786.50 | 1,791.00 | 1,791.00 | -0.31% | 4,008,500 |
| Aug 12, 2025 | 1,806.00 | 1,816.50 | 1,792.00 | 1,796.50 | 1,796.50 | -0.19% | 4,503,800 |
| Aug 8, 2025 | 1,753.00 | 1,800.00 | 1,738.50 | 1,800.00 | 1,800.00 | 3.39% | 5,258,300 |
| Aug 7, 2025 | 1,715.00 | 1,754.50 | 1,708.50 | 1,741.00 | 1,741.00 | 0.58% | 6,136,100 |
| Aug 6, 2025 | 1,778.00 | 1,779.00 | 1,731.00 | 1,731.00 | 1,731.00 | 4.59% | 8,923,000 |
| Aug 5, 2025 | 1,672.00 | 1,705.00 | 1,616.50 | 1,655.00 | 1,655.00 | -1.11% | 7,012,100 |
| Aug 4, 2025 | 1,638.50 | 1,680.00 | 1,638.50 | 1,673.50 | 1,673.50 | -2.13% | 3,470,400 |
| Aug 1, 2025 | 1,698.50 | 1,726.00 | 1,693.50 | 1,710.00 | 1,710.00 | 1.21% | 3,987,400 |
| Jul 31, 2025 | 1,676.00 | 1,694.50 | 1,670.50 | 1,689.50 | 1,689.50 | 1.02% | 3,372,100 |
| Jul 30, 2025 | 1,670.00 | 1,677.00 | 1,662.50 | 1,672.50 | 1,672.50 | -0.56% | 2,598,400 |
| Jul 29, 2025 | 1,685.00 | 1,692.00 | 1,677.50 | 1,682.00 | 1,682.00 | -1.78% | 2,296,600 |
| Jul 28, 2025 | 1,713.50 | 1,718.50 | 1,706.50 | 1,712.50 | 1,712.50 | -0.03% | 2,531,500 |
| Jul 25, 2025 | 1,730.00 | 1,734.50 | 1,707.50 | 1,713.00 | 1,713.00 | -1.78% | 3,308,000 |
| Jul 24, 2025 | 1,741.00 | 1,759.00 | 1,737.00 | 1,744.00 | 1,744.00 | -0.74% | 5,270,200 |
| Jul 23, 2025 | 1,710.00 | 1,762.00 | 1,688.00 | 1,757.00 | 1,757.00 | 9.71% | 9,469,400 |
| Jul 22, 2025 | 1,625.00 | 1,632.50 | 1,592.00 | 1,601.50 | 1,601.50 | -0.68% | 3,293,200 |
| Jul 18, 2025 | 1,608.00 | 1,616.00 | 1,604.50 | 1,612.50 | 1,612.50 | 0.53% | 2,828,000 |
| Jul 17, 2025 | 1,583.50 | 1,606.50 | 1,580.50 | 1,604.00 | 1,604.00 | 0.63% | 3,017,500 |
| Jul 16, 2025 | 1,621.00 | 1,621.50 | 1,594.00 | 1,594.00 | 1,594.00 | -1.64% | 3,082,500 |
| Jul 15, 2025 | 1,633.50 | 1,638.00 | 1,616.00 | 1,620.50 | 1,620.50 | -1.73% | 2,654,700 |
| Jul 14, 2025 | 1,648.00 | 1,663.00 | 1,640.50 | 1,649.00 | 1,649.00 | -0.96% | 3,125,800 |
| Jul 11, 2025 | 1,640.50 | 1,672.00 | 1,628.00 | 1,665.00 | 1,665.00 | 3.13% | 4,830,500 |
| Jul 10, 2025 | 1,633.00 | 1,637.50 | 1,611.50 | 1,614.50 | 1,614.50 | -1.70% | 3,760,500 |
| Jul 9, 2025 | 1,632.50 | 1,649.50 | 1,624.50 | 1,642.50 | 1,642.50 | 1.80% | 2,936,700 |
| Jul 8, 2025 | 1,603.00 | 1,624.00 | 1,591.50 | 1,613.50 | 1,613.50 | 0.40% | 3,768,100 |
| Jul 7, 2025 | 1,634.50 | 1,640.50 | 1,601.00 | 1,607.00 | 1,607.00 | -1.62% | 3,118,800 |
| Jul 4, 2025 | 1,652.00 | 1,661.00 | 1,633.50 | 1,633.50 | 1,633.50 | -0.97% | 2,946,400 |
| Jul 3, 2025 | 1,624.00 | 1,651.00 | 1,608.50 | 1,649.50 | 1,649.50 | 1.23% | 3,682,200 |
| Jul 2, 2025 | 1,624.00 | 1,632.00 | 1,606.50 | 1,629.50 | 1,629.50 | 0.25% | 2,845,300 |
| Jul 1, 2025 | 1,636.50 | 1,647.50 | 1,608.00 | 1,625.50 | 1,625.50 | 0.22% | 4,014,500 |
| Jun 30, 2025 | 1,627.00 | 1,636.50 | 1,615.50 | 1,622.00 | 1,622.00 | 0.75% | 4,215,300 |
| Jun 27, 2025 | 1,615.00 | 1,622.00 | 1,604.00 | 1,610.00 | 1,610.00 | 0.06% | 4,621,800 |
| Jun 26, 2025 | 1,594.50 | 1,613.00 | 1,589.00 | 1,609.00 | 1,584.00 | 0.81% | 4,180,000 |