KUBOTEK Corporation (TYO:7709)
Japan · Delayed Price · Currency is JPY 119.00
+3.00 (2.59%)
Apr 16, 2026, 3:30 PM JST
KUBOTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 5,300 |
| Mar 11, 2026 | 173.00 | 175.00 | 169.00 | 175.00 | 175.00 | 1.16% | 23,700 |
| Mar 10, 2026 | 171.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.17% | 14,800 |
| Mar 9, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 1.79% | 23,500 |
| Mar 6, 2026 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | -0.59% | 10,800 |
| Mar 5, 2026 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 11,600 |
| Mar 4, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -2.34% | 28,900 |
| Mar 3, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.16% | 16,000 |
| Mar 2, 2026 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.70% | 21,800 |
| Feb 27, 2026 | 178.00 | 182.00 | 175.00 | 176.00 | 176.00 | 1.73% | 35,300 |
| Feb 26, 2026 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 8,400 |
| Feb 25, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.58% | 14,000 |
| Feb 24, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.70% | 15,500 |
| Feb 20, 2026 | 179.00 | 180.00 | 173.00 | 176.00 | 176.00 | -2.22% | 35,500 |
| Feb 19, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - | 17,000 |
| Feb 18, 2026 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.69% | 16,600 |
| Feb 17, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 8,500 |
| Feb 16, 2026 | 176.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1.14% | 17,700 |
| Feb 13, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 18,900 |
| Feb 12, 2026 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | -1.68% | 39,500 |
| Feb 10, 2026 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 1.13% | 21,400 |
| Feb 9, 2026 | 173.00 | 179.00 | 172.00 | 177.00 | 177.00 | -3.28% | 78,000 |
| Feb 6, 2026 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 23,900 |
| Feb 5, 2026 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.10% | 8,000 |
| Feb 4, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 0.56% | 24,600 |
| Feb 3, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 19,200 |