Kubota Corporation (TYO:6326)
Japan · Delayed Price · Currency is JPY 1,710.00
+20.50 (1.21%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,597.00 | 1,597.00 | 1,575.00 | 1,596.00 | 1,571.20 | 0.35% | 3,197,000 |
| Jun 24, 2025 | 1,593.50 | 1,605.00 | 1,578.00 | 1,590.50 | 1,565.79 | 0.95% | 2,704,800 |
| Jun 23, 2025 | 1,575.00 | 1,579.00 | 1,549.00 | 1,575.50 | 1,551.02 | 0.41% | 3,753,500 |
| Jun 20, 2025 | 1,585.00 | 1,593.50 | 1,567.00 | 1,569.00 | 1,544.62 | -0.79% | 9,637,100 |
| Jun 19, 2025 | 1,596.00 | 1,602.50 | 1,574.50 | 1,581.50 | 1,556.93 | -1.71% | 3,301,000 |
| Jun 18, 2025 | 1,587.00 | 1,609.00 | 1,579.50 | 1,609.00 | 1,584.00 | 0.25% | 4,487,500 |
| Jun 17, 2025 | 1,590.00 | 1,612.50 | 1,587.50 | 1,605.00 | 1,580.06 | 1.94% | 4,702,000 |
| Jun 16, 2025 | 1,588.00 | 1,594.00 | 1,574.00 | 1,574.50 | 1,550.04 | -0.32% | 3,716,300 |
| Jun 13, 2025 | 1,608.00 | 1,615.50 | 1,579.00 | 1,579.50 | 1,554.96 | -1.86% | 4,324,700 |
| Jun 12, 2025 | 1,623.50 | 1,624.50 | 1,600.00 | 1,609.50 | 1,584.49 | -0.92% | 3,819,000 |
| Jun 11, 2025 | 1,620.00 | 1,629.00 | 1,609.50 | 1,624.50 | 1,599.26 | 1.18% | 4,292,200 |
| Jun 10, 2025 | 1,609.00 | 1,620.00 | 1,599.50 | 1,605.50 | 1,580.55 | 0.09% | 4,328,800 |
| Jun 9, 2025 | 1,595.00 | 1,616.00 | 1,593.50 | 1,604.00 | 1,579.08 | -0.28% | 5,552,000 |
| Jun 6, 2025 | 1,611.50 | 1,613.00 | 1,591.50 | 1,608.50 | 1,583.51 | -0.09% | 4,250,100 |
| Jun 5, 2025 | 1,609.00 | 1,613.50 | 1,600.00 | 1,610.00 | 1,584.98 | - | 3,670,100 |
| Jun 4, 2025 | 1,630.00 | 1,638.50 | 1,606.00 | 1,610.00 | 1,584.98 | 0.63% | 6,488,300 |
| Jun 3, 2025 | 1,589.00 | 1,600.50 | 1,567.00 | 1,600.00 | 1,575.14 | -1.23% | 6,895,100 |
| Jun 2, 2025 | 1,640.00 | 1,642.50 | 1,619.00 | 1,620.00 | 1,594.83 | -2.61% | 3,909,300 |
| May 30, 2025 | 1,603.00 | 1,663.50 | 1,603.00 | 1,663.50 | 1,637.65 | 1.56% | 16,188,400 |
| May 29, 2025 | 1,576.50 | 1,642.50 | 1,576.50 | 1,638.00 | 1,612.55 | 3.97% | 5,827,900 |
| May 28, 2025 | 1,580.00 | 1,583.00 | 1,567.00 | 1,575.50 | 1,551.02 | 0.35% | 4,014,200 |
| May 27, 2025 | 1,560.00 | 1,570.00 | 1,546.50 | 1,570.00 | 1,545.61 | 0.29% | 3,526,400 |
| May 26, 2025 | 1,583.00 | 1,585.00 | 1,560.00 | 1,565.50 | 1,541.18 | -0.54% | 3,310,300 |
| May 23, 2025 | 1,586.00 | 1,593.50 | 1,564.50 | 1,574.00 | 1,549.54 | -0.29% | 3,771,500 |