Kubota Corporation (TYO:6326)
Japan · Delayed Price · Currency is JPY 2,074.50
-34.50 (-1.64%)
Oct 23, 2025, 11:30 AM JST
Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,090.00 | 2,097.50 | 2,079.00 | 2,086.50 | - | -1.07% | 615,700 |
| 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 |
| Sep 17, 2025 | 1,850.00 | 1,852.00 | 1,829.00 | 1,831.00 | 1,831.00 | -1.40% | 3,143,300 |
| Sep 16, 2025 | 1,850.00 | 1,879.00 | 1,847.50 | 1,857.00 | 1,857.00 | 1.39% | 3,630,000 |
| Sep 12, 2025 | 1,847.00 | 1,848.00 | 1,824.50 | 1,831.50 | 1,831.50 | 0.80% | 3,540,300 |
| Sep 11, 2025 | 1,813.00 | 1,828.50 | 1,805.00 | 1,817.00 | 1,817.00 | 0.19% | 3,540,300 |
| Sep 10, 2025 | 1,844.50 | 1,850.00 | 1,813.50 | 1,813.50 | 1,813.50 | -3.15% | 4,362,700 |
| Sep 9, 2025 | 1,856.00 | 1,882.00 | 1,838.50 | 1,872.50 | 1,872.50 | 0.89% | 4,398,200 |
| Sep 8, 2025 | 1,862.00 | 1,864.50 | 1,841.00 | 1,856.00 | 1,856.00 | 1.84% | 3,814,100 |
| 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 |