Kubota Corporation (TYO:6326)
Japan · Delayed Price · Currency is JPY 2,782.00
+31.50 (1.15%)
Sep 25, 2026, 3:30 PM JST
Kubota Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,773.50 | 2,783.50 | 2,739.00 | 2,782.00 | 2,782.00 | 1.15% | 4,451,100 |
| Sep 24, 2026 | 2,783.00 | 2,809.00 | 2,750.50 | 2,750.50 | 2,750.50 | 0.04% | 5,406,900 |
| Sep 18, 2026 | 2,814.00 | 2,817.00 | 2,729.00 | 2,749.50 | 2,749.50 | -1.22% | 4,443,500 |
| Sep 17, 2026 | 2,782.50 | 2,811.50 | 2,751.00 | 2,783.50 | 2,783.50 | -1.66% | 4,069,700 |
| Sep 16, 2026 | 2,817.00 | 2,872.50 | 2,805.00 | 2,830.50 | 2,830.50 | 2.29% | 3,797,200 |
| Sep 15, 2026 | 2,743.50 | 2,799.50 | 2,739.00 | 2,767.00 | 2,767.00 | -0.22% | 3,191,100 |
| Sep 14, 2026 | 2,809.50 | 2,821.00 | 2,766.50 | 2,773.00 | 2,773.00 | -0.36% | 3,457,500 |
| Sep 11, 2026 | 2,737.50 | 2,785.00 | 2,698.00 | 2,783.00 | 2,783.00 | -0.41% | 5,061,300 |
| Sep 10, 2026 | 2,815.50 | 2,830.50 | 2,785.00 | 2,794.50 | 2,794.50 | -1.52% | 4,075,100 |
| Sep 9, 2026 | 2,792.00 | 2,846.00 | 2,790.00 | 2,837.50 | 2,837.50 | 1.72% | 3,413,500 |
| Sep 8, 2026 | 2,893.50 | 2,926.50 | 2,782.00 | 2,789.50 | 2,789.50 | -4.37% | 4,492,100 |
| Sep 7, 2026 | 3,032.00 | 3,060.00 | 2,907.50 | 2,917.00 | 2,917.00 | -2.96% | 5,100,200 |
| Sep 4, 2026 | 3,038.00 | 3,043.00 | 2,974.00 | 3,006.00 | 3,006.00 | -0.73% | 5,908,600 |
| Sep 3, 2026 | 2,996.00 | 3,087.00 | 2,942.00 | 3,028.00 | 3,028.00 | 2.59% | 6,657,700 |
| Sep 2, 2026 | 2,949.00 | 2,972.00 | 2,909.00 | 2,951.50 | 2,951.50 | -1.75% | 6,631,700 |
| Sep 1, 2026 | 2,882.50 | 3,004.00 | 2,849.00 | 3,004.00 | 3,004.00 | 2.44% | 6,571,200 |
| Aug 31, 2026 | 2,847.00 | 2,932.50 | 2,802.00 | 2,932.50 | 2,932.50 | 3.75% | 10,815,300 |
| Aug 28, 2026 | 2,849.50 | 2,868.00 | 2,822.50 | 2,826.50 | 2,826.50 | -0.44% | 3,212,700 |
| Aug 27, 2026 | 2,836.00 | 2,874.50 | 2,820.50 | 2,839.00 | 2,839.00 | 1.63% | 3,520,000 |
| Aug 26, 2026 | 2,783.00 | 2,830.00 | 2,779.50 | 2,793.50 | 2,793.50 | -0.32% | 3,042,300 |
| Aug 25, 2026 | 2,799.00 | 2,810.00 | 2,762.50 | 2,802.50 | 2,802.50 | 0.79% | 2,495,000 |
| Aug 24, 2026 | 2,712.00 | 2,805.00 | 2,682.00 | 2,780.50 | 2,780.50 | 2.53% | 3,349,700 |
| Aug 21, 2026 | 2,620.00 | 2,712.50 | 2,619.00 | 2,712.00 | 2,712.00 | 2.38% | 4,507,700 |
| Aug 20, 2026 | 2,569.00 | 2,649.00 | 2,546.00 | 2,649.00 | 2,649.00 | 6.04% | 4,520,800 |
| Aug 19, 2026 | 2,515.50 | 2,537.50 | 2,493.50 | 2,498.00 | 2,498.00 | -5.74% | 6,317,000 |
| Aug 18, 2026 | 2,687.00 | 2,707.00 | 2,648.00 | 2,650.00 | 2,650.00 | -1.38% | 3,627,700 |
| Aug 17, 2026 | 2,757.00 | 2,757.00 | 2,661.50 | 2,687.00 | 2,687.00 | -2.34% | 2,728,000 |
| Aug 14, 2026 | 2,780.00 | 2,800.50 | 2,741.00 | 2,751.50 | 2,751.50 | 0.05% | 4,836,800 |
| Aug 13, 2026 | 2,717.50 | 2,752.00 | 2,704.00 | 2,750.00 | 2,750.00 | 1.70% | 3,290,200 |
| Aug 12, 2026 | 2,763.00 | 2,782.00 | 2,699.50 | 2,704.00 | 2,704.00 | -2.14% | 3,306,300 |
| Aug 10, 2026 | 2,758.00 | 2,769.00 | 2,724.00 | 2,763.00 | 2,763.00 | 0.11% | 3,573,300 |
| Aug 7, 2026 | 2,720.00 | 2,760.00 | 2,686.50 | 2,760.00 | 2,760.00 | 2.83% | 4,727,500 |
| Aug 6, 2026 | 2,650.00 | 2,716.00 | 2,645.50 | 2,684.00 | 2,684.00 | 2.35% | 4,908,800 |
| Aug 5, 2026 | 2,633.50 | 2,697.00 | 2,591.50 | 2,622.50 | 2,622.50 | 1.51% | 10,566,400 |
| Aug 4, 2026 | 2,705.50 | 2,877.00 | 2,527.00 | 2,583.50 | 2,583.50 | -4.91% | 17,966,500 |
| Aug 3, 2026 | 2,697.00 | 2,744.50 | 2,632.00 | 2,717.00 | 2,717.00 | -1.04% | 3,741,400 |
| Jul 31, 2026 | 2,731.50 | 2,786.00 | 2,717.50 | 2,745.50 | 2,745.50 | -1.70% | 3,440,200 |
| Jul 30, 2026 | 2,767.50 | 2,812.50 | 2,746.00 | 2,793.00 | 2,793.00 | -0.87% | 3,538,600 |
| Jul 29, 2026 | 2,777.50 | 2,860.00 | 2,705.00 | 2,817.50 | 2,817.50 | 2.59% | 4,854,600 |
| Jul 28, 2026 | 2,832.50 | 2,837.00 | 2,727.00 | 2,746.50 | 2,746.50 | -4.72% | 3,353,400 |
| Jul 27, 2026 | 2,831.00 | 2,888.00 | 2,825.00 | 2,882.50 | 2,882.50 | 3.06% | 2,633,200 |
| Jul 24, 2026 | 2,775.00 | 2,797.00 | 2,762.00 | 2,797.00 | 2,797.00 | 0.02% | 2,522,000 |
| Jul 23, 2026 | 2,735.50 | 2,797.50 | 2,730.00 | 2,796.50 | 2,796.50 | 1.19% | 2,736,800 |
| Jul 22, 2026 | 2,790.00 | 2,807.50 | 2,748.00 | 2,763.50 | 2,763.50 | 0.38% | 3,457,600 |
| Jul 21, 2026 | 2,694.50 | 2,753.00 | 2,683.00 | 2,753.00 | 2,753.00 | 2.72% | 3,034,300 |
| Jul 17, 2026 | 2,714.00 | 2,739.50 | 2,635.50 | 2,680.00 | 2,680.00 | -2.55% | 2,778,500 |
| Jul 16, 2026 | 2,721.50 | 2,786.00 | 2,721.00 | 2,750.00 | 2,750.00 | -0.72% | 2,177,200 |
| Jul 15, 2026 | 2,760.00 | 2,783.50 | 2,727.50 | 2,770.00 | 2,770.00 | 1.15% | 2,203,200 |
| Jul 14, 2026 | 2,742.50 | 2,761.00 | 2,697.00 | 2,738.50 | 2,738.50 | 1.29% | 3,279,800 |
| Jul 13, 2026 | 2,739.50 | 2,748.50 | 2,665.50 | 2,703.50 | 2,703.50 | -0.37% | 2,078,800 |