KUBOTEK Corporation (TYO:7709)
Japan · Delayed Price · Currency is JPY 72.00
-4.00 (-5.26%)
May 28, 2026, 3:30 PM JST
KUBOTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | - | -6.58% | 16,200 |
| May 27, 2026 | 77.00 | 78.00 | 73.00 | 76.00 | 76.00 | -1.30% | 53,900 |
| May 26, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | 10.00% | 130,200 |
| May 25, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 58,600 |
| May 22, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 56,700 |
| May 21, 2026 | 75.00 | 81.00 | 72.00 | 74.00 | 74.00 | 2.78% | 180,200 |
| May 20, 2026 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | -5.26% | 45,400 |
| May 19, 2026 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 2.70% | 64,000 |
| May 18, 2026 | 76.00 | 76.00 | 67.00 | 74.00 | 74.00 | -3.90% | 294,100 |
| May 15, 2026 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -4.94% | 94,000 |
| May 14, 2026 | 87.00 | 87.00 | 81.00 | 81.00 | 81.00 | -3.57% | 72,800 |
| May 13, 2026 | 83.00 | 89.00 | 83.00 | 84.00 | 84.00 | 1.20% | 115,500 |
| May 12, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 125,000 |
| May 11, 2026 | 94.00 | 102.00 | 84.00 | 86.00 | 86.00 | -5.49% | 467,000 |
| May 8, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 113,400 |
| May 7, 2026 | 94.00 | 94.00 | 88.00 | 93.00 | 93.00 | -1.06% | 136,200 |
| May 1, 2026 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.17% | 83,800 |
| Apr 30, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 180,400 |
| Apr 28, 2026 | 104.00 | 117.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,641,000 |
| Apr 27, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -7.84% | 303,400 |
| Apr 24, 2026 | 97.00 | 104.00 | 93.00 | 102.00 | 102.00 | 7.37% | 435,400 |
| Apr 23, 2026 | 101.00 | 105.00 | 93.00 | 95.00 | 95.00 | -21.49% | 1,053,600 |
| Apr 22, 2026 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 58,200 |
| Apr 21, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 41,700 |
| Apr 20, 2026 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 0.86% | 100,500 |
| Apr 17, 2026 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 54,900 |
| Apr 16, 2026 | 112.00 | 126.00 | 111.00 | 119.00 | 119.00 | 2.59% | 287,400 |
| Apr 15, 2026 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -4.92% | 151,700 |
| Apr 14, 2026 | 131.00 | 131.00 | 121.00 | 122.00 | 122.00 | -3.94% | 194,400 |
| Apr 13, 2026 | 133.00 | 135.00 | 122.00 | 127.00 | 127.00 | -4.51% | 650,000 |
| Apr 10, 2026 | 125.00 | 143.00 | 124.00 | 133.00 | 133.00 | 3.10% | 1,937,500 |
| Apr 9, 2026 | 118.00 | 139.00 | 118.00 | 129.00 | 129.00 | 9.32% | 2,184,300 |
| Apr 8, 2026 | 122.00 | 124.00 | 116.00 | 118.00 | 118.00 | - | 439,500 |
| Apr 7, 2026 | 119.00 | 141.00 | 115.00 | 118.00 | 118.00 | 2.61% | 1,794,300 |
| Apr 6, 2026 | 112.00 | 126.00 | 111.00 | 115.00 | 115.00 | 1.77% | 303,200 |
| Apr 3, 2026 | 117.00 | 122.00 | 109.00 | 113.00 | 113.00 | -1.74% | 217,800 |
| Apr 2, 2026 | 118.00 | 124.00 | 113.00 | 115.00 | 115.00 | -9.45% | 269,200 |
| Apr 1, 2026 | 148.00 | 148.00 | 124.00 | 127.00 | 127.00 | -15.33% | 384,800 |
| Mar 31, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 19,200 |
| Mar 30, 2026 | 156.00 | 158.00 | 150.00 | 152.00 | 152.00 | -5.59% | 39,200 |
| Mar 27, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 5,400 |
| Mar 26, 2026 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | -0.62% | 4,800 |
| Mar 25, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 9,700 |
| Mar 24, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 8,000 |
| Mar 23, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 16,500 |
| Mar 19, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -3.01% | 21,700 |
| Mar 18, 2026 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 0.61% | 21,200 |
| Mar 17, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 10,800 |
| Mar 16, 2026 | 171.00 | 171.00 | 164.00 | 167.00 | 167.00 | -1.76% | 26,900 |
| Mar 13, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 8,800 |