KUBOTEK Corporation (TYO:7709)
Japan · Delayed Price · Currency is JPY 40.00
+3.00 (8.11%)
Jul 31, 2026, 3:30 PM JST
KUBOTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 8.11% | 58,800 |
| Jul 30, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 66,200 |
| Jul 29, 2026 | 41.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 52,800 |
| Jul 28, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10,900 |
| Jul 27, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 16,000 |
| Jul 24, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 12,900 |
| Jul 23, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 13,800 |
| Jul 22, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 11,100 |
| Jul 21, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 12,300 |
| Jul 17, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 68,200 |
| Jul 16, 2026 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | -8.00% | 73,700 |
| Jul 15, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6.38% | 37,900 |
| Jul 14, 2026 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | -2.08% | 19,300 |
| Jul 13, 2026 | 48.00 | 48.00 | 45.00 | 48.00 | 48.00 | 2.13% | 35,300 |
| Jul 10, 2026 | 47.00 | 48.00 | 44.00 | 47.00 | 47.00 | - | 120,200 |
| Jul 9, 2026 | 50.00 | 58.00 | 45.00 | 47.00 | 47.00 | -4.08% | 651,300 |
| Jul 8, 2026 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | -2.00% | 89,500 |
| Jul 7, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -5.66% | 107,100 |
| Jul 6, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -5.36% | 117,100 |
| Jul 3, 2026 | 57.00 | 58.00 | 52.00 | 56.00 | 56.00 | -5.08% | 62,700 |
| Jul 2, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 7.27% | 159,800 |
| Jul 1, 2026 | 53.00 | 56.00 | 50.00 | 55.00 | 55.00 | 5.77% | 78,600 |
| Jun 30, 2026 | 49.00 | 53.00 | 48.00 | 52.00 | 52.00 | - | 180,000 |
| Jun 29, 2026 | 59.00 | 59.00 | 52.00 | 52.00 | 52.00 | -8.77% | 103,600 |
| Jun 26, 2026 | 56.00 | 65.00 | 54.00 | 57.00 | 57.00 | 3.64% | 255,200 |
| Jun 25, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 49,400 |
| Jun 24, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 30,300 |
| Jun 23, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 21,900 |
| Jun 22, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 59,000 |
| Jun 19, 2026 | 64.00 | 66.00 | 61.00 | 62.00 | 62.00 | -6.06% | 52,000 |
| Jun 18, 2026 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 24,600 |
| Jun 17, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 19,600 |
| Jun 16, 2026 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | - | 98,200 |
| Jun 15, 2026 | 64.00 | 65.00 | 61.00 | 64.00 | 64.00 | -1.54% | 214,500 |
| Jun 12, 2026 | 68.00 | 77.00 | 65.00 | 65.00 | 65.00 | -2.99% | 268,100 |
| Jun 11, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 21,500 |
| Jun 10, 2026 | 71.00 | 73.00 | 66.00 | 67.00 | 67.00 | -2.90% | 89,800 |
| Jun 9, 2026 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | - | 101,600 |
| Jun 8, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 49,300 |
| Jun 5, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | - | 156,400 |
| Jun 4, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 1.45% | 220,300 |
| Jun 3, 2026 | 73.00 | 93.00 | 69.00 | 69.00 | 69.00 | 1.47% | 3,601,000 |
| Jun 2, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 46,700 |
| Jun 1, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -2.74% | 63,000 |
| May 29, 2026 | 72.00 | 92.00 | 68.00 | 73.00 | 73.00 | 1.39% | 1,384,400 |
| May 28, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -5.26% | 17,500 |
| 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 |