Tokyo - Delayed Quote JPY

Kubota Corporation (6326.T)

Compare
1,882.50
+26.00
+(1.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,880.001,888.001,864.501,882.501,882.503,152,000
Jan 21, 20251,848.501,858.001,836.001,856.501,856.501,942,800
Jan 20, 20251,834.501,850.001,826.501,848.501,848.502,991,300
Jan 17, 20251,791.001,820.001,791.001,818.001,818.002,730,500
Jan 16, 20251,800.001,813.001,786.501,802.001,802.002,981,900
Jan 15, 20251,800.001,805.001,776.501,791.501,791.503,878,200
Jan 14, 20251,795.001,803.501,770.501,780.501,780.503,908,300
Jan 10, 20251,799.001,802.501,774.001,783.501,783.503,032,900
Jan 9, 20251,807.001,809.001,779.001,791.001,791.003,296,200
Jan 8, 20251,810.001,815.001,786.001,803.501,803.503,496,900
Jan 7, 20251,819.501,822.001,804.501,818.001,818.002,689,000
Jan 6, 20251,841.001,842.001,806.001,815.501,815.504,153,000
Dec 30, 20241,839.501,854.501,831.001,839.001,839.002,218,500
Dec 27, 2024 25.00 Dividend
Dec 27, 20241,820.001,842.001,817.001,841.001,841.002,637,800
Dec 26, 20241,828.001,841.001,828.001,841.001,816.002,364,800
Dec 25, 20241,821.001,837.501,808.501,837.501,812.552,248,100
Dec 24, 20241,814.001,831.001,813.501,824.001,799.231,387,700
Dec 23, 20241,815.501,826.001,797.001,822.501,797.752,615,200
Dec 20, 20241,816.001,835.001,805.001,821.001,796.278,755,500
Dec 19, 20241,810.001,821.501,805.001,806.501,781.973,332,300
Dec 18, 20241,825.001,844.001,824.501,832.001,807.122,611,800
Dec 17, 20241,877.001,880.001,832.001,832.001,807.123,646,200
Dec 16, 20241,890.001,905.501,877.001,877.001,851.512,264,000
Dec 13, 20241,896.501,917.501,883.001,888.501,862.854,365,900
Dec 12, 20241,882.001,916.501,882.001,902.501,876.664,746,200
Dec 11, 20241,863.001,888.501,863.001,874.001,848.553,793,800
Dec 10, 20241,890.001,912.001,865.001,865.001,839.674,678,500
Dec 9, 20241,848.001,859.001,838.001,857.001,831.783,368,700
Dec 6, 20241,845.001,858.501,838.001,846.001,820.932,946,600
Dec 5, 20241,852.001,865.001,846.501,847.001,821.923,567,700
Dec 4, 20241,874.001,878.501,854.001,857.001,831.783,704,700
Dec 3, 20241,889.501,898.001,879.501,879.501,853.984,049,300
Dec 2, 20241,854.501,885.501,853.001,871.501,846.093,314,100
Nov 29, 20241,905.001,920.001,873.001,873.001,847.573,825,500
Nov 28, 20241,907.501,934.001,904.001,914.501,888.502,641,800
Nov 27, 20241,920.001,942.501,907.001,907.501,881.604,127,400
Nov 26, 20241,909.001,929.501,904.001,923.001,896.893,167,700
Nov 25, 20241,926.001,939.001,918.001,926.501,900.3411,006,300
Nov 22, 20241,900.001,920.501,893.501,909.501,883.575,700,300
Nov 21, 20241,905.501,919.001,895.501,899.001,873.214,485,600
Nov 20, 20241,948.001,955.501,921.001,921.001,894.914,559,900
Nov 19, 20241,959.501,968.501,946.501,957.501,930.923,481,900
Nov 18, 20241,940.001,959.001,932.501,955.501,928.953,460,600
Nov 15, 20241,999.002,003.001,959.001,962.001,935.363,679,000
Nov 14, 20242,070.002,083.002,013.502,013.501,986.167,906,700
Nov 13, 20241,940.001,956.001,936.501,948.001,921.553,291,200
Nov 12, 20241,943.001,967.501,939.501,952.001,925.493,954,900
Nov 11, 20241,934.001,971.501,931.501,946.001,919.575,406,600
Nov 8, 20242,043.502,045.002,010.002,024.001,996.522,680,600
Nov 7, 20242,040.002,060.002,026.502,040.002,012.303,770,200
Nov 6, 20242,002.002,027.501,990.502,010.001,982.713,766,900
Nov 5, 20242,020.002,021.501,993.002,010.001,982.714,216,400
Nov 1, 20241,935.001,963.001,927.001,950.001,923.522,406,100
Oct 31, 20241,972.001,981.001,954.501,971.501,944.733,228,500
Oct 30, 20241,950.001,979.501,949.001,967.001,940.294,945,300
Oct 29, 20241,968.001,973.501,961.001,961.001,934.372,697,900
Oct 28, 20241,935.001,983.501,929.501,970.501,943.742,385,500
Oct 25, 20241,966.001,974.001,951.001,961.501,934.861,726,100
Oct 24, 20241,969.501,981.001,948.001,966.001,939.302,220,700
Oct 23, 20241,978.001,991.001,962.501,974.501,947.691,688,100
Oct 22, 20241,995.002,004.001,952.501,965.501,938.812,684,300
Oct 21, 20242,016.502,023.501,994.001,994.001,966.921,988,500
Oct 18, 20242,026.002,038.002,012.502,015.501,988.132,865,200
Oct 17, 20242,050.002,052.501,991.001,998.001,970.875,078,600
Oct 16, 20242,065.002,075.502,047.002,055.002,027.092,712,700
Oct 15, 20242,130.002,131.502,081.502,090.002,061.622,499,600
Oct 11, 20242,114.502,123.502,105.002,115.502,086.773,349,300
Oct 10, 20242,076.002,101.002,069.002,100.502,071.982,550,200
Oct 9, 20242,076.502,078.002,031.502,057.002,029.072,291,700
Oct 8, 20242,105.002,110.002,053.502,063.002,034.992,522,200
Oct 7, 20242,113.002,113.002,077.002,095.502,067.042,666,900
Oct 4, 20242,068.502,083.502,061.502,078.002,049.782,291,600
Oct 3, 20242,100.002,104.002,063.002,068.502,040.412,414,800
Oct 2, 20242,030.002,061.002,025.502,050.002,022.162,967,400
Oct 1, 20242,061.002,063.502,037.002,050.502,022.662,217,100
Sep 30, 20242,041.002,071.002,024.002,031.002,003.423,924,400
Sep 27, 20242,097.502,131.502,089.502,126.002,097.133,074,900
Sep 26, 20242,079.002,089.002,062.002,089.002,060.633,429,000
Sep 25, 20242,005.002,073.002,002.502,061.002,033.012,705,700
Sep 24, 20242,064.002,077.002,055.002,055.002,027.093,325,300
Sep 20, 20242,068.002,073.002,042.502,043.502,015.754,940,900
Sep 19, 20242,040.002,044.502,021.502,021.501,994.052,581,800
Sep 18, 20241,948.001,995.001,941.501,985.001,958.043,204,300
Sep 17, 20241,952.501,961.501,890.001,921.501,895.415,865,300
Sep 13, 20241,992.501,995.501,948.001,970.001,943.255,018,000
Sep 12, 20242,016.502,021.001,981.002,002.501,975.314,244,200
Sep 11, 20242,000.002,012.001,961.501,986.501,959.522,160,200
Sep 10, 20241,993.002,034.501,993.002,008.001,980.733,280,900
Sep 9, 20241,987.002,033.501,975.002,033.502,005.892,660,200
Sep 6, 20242,094.502,106.502,063.502,072.502,044.365,435,800
Sep 5, 20242,025.502,099.002,025.502,098.002,069.514,185,200
Sep 4, 20242,051.002,082.502,051.002,072.502,044.363,664,200
Sep 3, 20242,080.002,098.502,076.002,091.502,063.101,989,800
Sep 2, 20242,078.002,079.002,056.002,067.502,039.422,103,300
Aug 30, 20242,052.502,058.002,023.502,035.002,007.373,920,400
Aug 29, 20242,068.002,070.002,042.002,050.002,022.161,773,900
Aug 28, 20242,054.002,063.002,049.002,058.502,030.551,684,700
Aug 27, 20242,059.002,067.502,045.002,058.002,030.051,812,600
Aug 26, 20242,064.502,072.002,037.502,040.002,012.301,619,100
Aug 23, 20242,064.502,094.502,050.002,091.502,063.102,347,900
Aug 22, 20242,042.002,058.002,034.002,041.502,013.781,698,400
Aug 21, 20242,039.002,070.502,036.502,063.002,034.991,783,100
Aug 20, 20242,051.502,064.002,036.502,050.502,022.661,811,400
Aug 19, 20242,061.502,068.002,012.002,018.001,990.602,296,900
Aug 16, 20242,065.002,091.002,040.002,082.502,054.223,101,200
Aug 15, 20241,996.502,017.001,984.002,015.001,987.642,659,300
Aug 14, 20242,007.502,017.501,959.001,976.001,949.172,923,400
Aug 13, 20241,985.002,002.001,970.501,998.001,970.872,913,900
Aug 9, 20241,975.001,979.001,925.501,951.501,925.004,894,300
Aug 8, 20241,945.001,964.001,876.001,917.001,890.975,356,900
Aug 7, 20241,805.001,949.001,801.001,905.001,879.134,960,200
Aug 6, 20241,861.001,890.001,800.001,834.001,809.105,187,600
Aug 5, 20241,825.001,846.001,678.001,730.501,707.007,255,700
Aug 2, 20241,966.501,984.001,928.501,935.501,909.224,806,000
Aug 1, 20242,148.002,170.002,052.502,060.502,032.524,566,600
Jul 31, 20242,151.502,191.002,140.002,180.002,150.403,768,800
Jul 30, 20242,151.002,194.502,150.502,187.002,157.302,408,200
Jul 29, 20242,196.002,230.002,176.502,183.502,153.852,056,100
Jul 26, 20242,191.502,206.002,173.002,176.002,146.452,546,300
Jul 25, 20242,167.502,185.002,143.002,160.002,130.673,671,100
Jul 24, 20242,225.002,238.002,200.002,200.002,170.132,020,800
Jul 23, 20242,256.502,263.502,233.002,237.002,206.621,752,900
Jul 22, 20242,274.502,275.502,235.002,245.002,214.511,848,900
Jul 19, 20242,281.002,281.502,250.002,270.002,239.172,429,200
Jul 18, 20242,284.502,312.502,276.502,277.002,246.082,982,900
Jul 17, 20242,280.002,338.502,268.002,334.502,302.804,325,200
Jul 16, 20242,275.002,279.002,235.002,254.002,223.392,970,800
Jul 12, 20242,196.002,258.002,187.002,257.002,226.354,130,900
Jul 11, 20242,215.002,230.502,207.002,223.502,193.313,863,100
Jul 10, 20242,212.002,224.502,185.002,185.002,155.335,486,500
Jul 9, 20242,257.002,264.002,231.002,252.502,221.912,869,900
Jul 8, 20242,296.002,304.002,253.002,257.002,226.354,270,000
Jul 5, 20242,318.502,319.002,270.002,279.002,248.052,185,100
Jul 4, 20242,288.002,310.002,277.002,307.002,275.672,602,400
Jul 3, 20242,249.002,273.002,242.002,263.002,232.272,709,300
Jul 2, 20242,230.002,259.002,221.502,252.002,221.422,823,600
Jul 1, 20242,264.002,277.002,242.002,249.002,218.463,112,800
Jun 28, 20242,257.502,264.002,242.502,250.002,219.453,865,600
Jun 27, 2024 25.00 Dividend
Jun 27, 20242,256.502,261.502,219.002,227.002,196.762,785,400
Jun 26, 20242,273.002,275.502,246.502,256.502,201.203,190,100
Jun 25, 20242,272.502,296.002,268.002,295.002,238.752,392,100
Jun 24, 20242,266.002,286.002,256.502,266.502,210.952,460,400
Jun 21, 20242,296.502,304.002,256.002,256.502,201.205,002,300
Jun 20, 20242,260.002,278.502,251.002,271.502,215.832,162,700
Jun 19, 20242,258.002,274.002,241.502,259.502,204.122,464,600
Jun 18, 20242,223.002,244.002,221.002,226.502,171.932,501,500
Jun 17, 20242,222.502,223.502,198.002,202.502,148.522,793,500
Jun 14, 20242,202.502,227.502,197.502,212.502,158.283,820,500
Jun 13, 20242,244.002,244.002,208.502,218.502,164.132,544,300
Jun 12, 20242,195.502,225.002,188.502,225.002,170.472,197,100
Jun 11, 20242,233.002,242.502,219.502,219.502,165.101,999,600
Jun 10, 20242,215.002,220.002,201.002,215.002,160.711,406,500
Jun 7, 20242,183.502,204.502,168.502,202.502,148.522,698,200
Jun 6, 20242,184.502,185.002,158.002,182.002,128.522,893,800
Jun 5, 20242,178.002,187.502,149.002,149.002,096.333,823,300
Jun 4, 20242,218.002,229.502,188.002,205.002,150.964,406,900
Jun 3, 20242,245.002,261.502,237.502,245.002,189.982,517,000
May 31, 20242,208.502,239.002,202.502,221.002,166.5710,005,500
May 30, 20242,175.002,202.502,166.502,197.502,143.643,592,900
May 29, 20242,249.502,254.502,209.502,209.502,155.353,548,100
May 28, 20242,273.002,285.002,260.002,266.002,210.461,478,000
May 27, 20242,267.502,282.002,251.002,280.502,224.612,571,100
May 24, 20242,259.002,278.002,236.502,267.502,211.933,847,900
May 23, 20242,273.502,307.502,265.002,301.002,244.614,003,800
May 22, 20242,306.002,320.002,274.002,278.502,222.665,054,800
May 21, 20242,399.502,407.502,353.502,356.002,298.263,444,300
May 20, 20242,363.002,422.002,363.002,395.502,336.793,174,400
May 17, 20242,350.002,373.002,338.002,363.002,305.093,068,300
May 16, 20242,420.002,424.502,363.502,392.502,333.862,479,000
May 15, 20242,394.502,435.002,384.002,417.502,358.253,703,500
May 14, 20242,370.002,397.002,340.502,387.502,328.993,758,500
May 13, 20242,304.002,377.502,292.002,354.002,296.315,752,800
May 10, 20242,492.002,541.002,466.002,479.002,418.244,927,900
May 9, 20242,466.002,466.002,436.502,462.002,401.663,545,600
May 8, 20242,520.002,520.002,462.502,466.002,405.563,729,500
May 7, 20242,507.502,520.002,487.502,520.002,458.243,469,900
May 2, 20242,517.502,527.002,503.002,507.002,445.562,199,400
May 1, 20242,520.002,540.502,517.502,520.002,458.242,835,500
Apr 30, 20242,511.502,545.502,491.002,545.502,483.114,170,100
Apr 26, 20242,435.002,461.502,421.002,461.502,401.172,760,300
Apr 25, 20242,515.002,516.002,431.002,431.002,371.423,471,300
Apr 24, 20242,483.502,508.002,473.002,507.002,445.563,484,900
Apr 23, 20242,432.502,462.502,432.002,442.502,382.643,057,500
Apr 22, 20242,423.002,432.502,395.502,417.502,358.252,370,500
Apr 19, 20242,390.502,413.502,363.502,390.502,331.913,038,500
Apr 18, 20242,465.002,480.002,424.002,424.002,364.593,429,300
Apr 17, 20242,475.502,475.502,423.502,445.502,385.572,551,800
Apr 16, 20242,520.502,523.502,439.002,450.502,390.443,698,600
Apr 15, 20242,541.002,563.002,519.002,551.502,488.972,329,300
Apr 12, 20242,539.002,565.002,535.502,541.502,479.213,124,900
Apr 11, 20242,513.002,551.502,510.002,527.502,465.563,530,700
Apr 10, 20242,541.002,562.002,530.002,558.002,495.312,387,400
Apr 9, 20242,540.002,560.002,527.002,557.002,494.333,204,800
Apr 8, 20242,525.002,547.002,511.502,517.002,455.313,962,700
Apr 5, 20242,461.502,499.502,445.002,482.002,421.175,047,800
Apr 4, 20242,440.002,499.002,429.502,475.002,414.343,596,300
Apr 3, 20242,411.502,434.002,377.502,418.502,359.234,324,900
Apr 2, 20242,383.002,399.002,352.002,361.502,303.622,460,900
Apr 1, 20242,402.502,409.502,352.502,385.002,326.552,768,200
Mar 29, 20242,392.502,409.502,376.502,380.502,322.161,329,700
Mar 28, 20242,354.502,407.502,350.002,366.502,308.503,070,300
Mar 27, 20242,357.002,376.002,342.002,369.502,311.433,306,300
Mar 26, 20242,310.002,346.502,305.502,338.502,281.192,834,800
Mar 25, 20242,404.502,404.502,320.502,323.002,266.073,060,400
Mar 22, 20242,380.002,443.002,375.002,412.002,352.896,736,100
Mar 21, 20242,333.002,367.002,328.002,361.502,303.623,862,900
Mar 19, 20242,273.502,313.002,272.002,310.002,253.393,559,900
Mar 18, 20242,244.002,283.502,240.002,272.002,216.323,910,400
Mar 15, 20242,222.002,267.502,191.002,213.002,158.769,200,400
Mar 14, 20242,180.502,209.002,170.502,208.502,154.373,391,600
Mar 13, 20242,201.502,218.002,153.502,159.002,106.092,978,100
Mar 12, 20242,179.002,189.002,154.502,185.502,131.943,085,300
Mar 11, 20242,209.002,213.002,160.002,194.502,140.724,430,900
Mar 8, 20242,222.002,254.502,199.002,247.502,192.423,734,000
Mar 7, 20242,282.502,287.502,235.002,237.002,182.183,776,800
Mar 6, 20242,212.502,259.502,205.002,257.502,202.174,353,100
Mar 5, 20242,228.002,242.002,214.002,230.002,175.353,690,000
Mar 4, 20242,219.502,223.502,197.002,216.502,162.183,033,800
Mar 1, 20242,189.502,226.002,180.002,225.002,170.472,896,300
Feb 29, 20242,200.002,213.502,168.002,194.002,140.234,399,300
Feb 28, 20242,201.002,224.002,187.002,207.002,152.913,509,100
Feb 27, 20242,167.002,190.002,159.502,186.002,132.433,597,100
Feb 26, 20242,175.002,192.002,152.002,159.002,106.095,110,200
Feb 22, 20242,200.002,218.002,172.502,179.502,126.084,563,800
Feb 21, 20242,212.002,233.502,195.002,199.002,145.113,184,200
Feb 20, 20242,210.502,247.002,200.502,221.002,166.574,105,000
Feb 19, 20242,195.502,199.502,176.502,182.502,129.013,028,000
Feb 16, 20242,255.502,272.502,207.002,216.502,162.185,347,900
Feb 15, 20242,270.002,291.502,237.502,267.002,211.449,373,200
Feb 14, 20242,145.502,154.002,115.002,130.502,078.296,274,900
Feb 13, 20242,171.002,196.002,135.502,185.502,131.946,259,600
Feb 9, 20242,199.002,206.502,151.502,160.502,107.555,041,800
Feb 8, 20242,218.002,231.002,192.002,212.502,158.283,914,300
Feb 7, 20242,222.002,231.002,199.002,217.502,163.153,917,200
Feb 6, 20242,262.502,265.502,231.502,241.502,186.563,567,300
Feb 5, 20242,288.002,314.502,276.002,312.502,255.823,193,700
Feb 2, 20242,239.002,258.002,227.502,251.002,195.832,366,100
Feb 1, 20242,236.502,245.502,211.502,229.002,174.373,115,000
Jan 31, 20242,205.002,258.502,198.002,252.502,197.304,131,600
Jan 30, 20242,235.002,236.002,208.002,223.002,168.522,546,800
Jan 29, 20242,228.002,242.502,218.002,231.502,176.813,712,500
Jan 26, 20242,207.002,225.002,181.502,210.002,155.842,795,800
Jan 25, 20242,190.502,227.002,182.002,220.002,165.593,066,500
Jan 24, 20242,180.002,190.002,176.502,190.002,136.332,595,700
Jan 23, 20242,200.502,223.002,186.502,204.502,150.473,497,800
Jan 22, 20242,180.002,192.502,161.502,191.002,137.303,204,500

Related Tickers

ENGCON-B.ST engcon AB (publ)
107.40
+0.37%
 
COM.MI Comer Industries S.p.A.
29.00
0.00%
 
6432.T Takeuchi Mfg. Co., Ltd.
5,190.00
+0.19%
 
DTG.VI Daimler Truck Holding AG
39.81
+0.08%
 
PAL.VI Palfinger AG
21.05
+1.69%
 
6201.T Toyota Industries Corporation
12,925.00
+2.54%
 
3808.HK Sinotruk (Hong Kong) Limited
23.250
-1.69%
 
ESCORTS.NS Escorts Kubota Limited
3,570.75
-0.08%
 
KMTUY Komatsu Ltd.
28.32
+2.79%
 
VOLV-B.ST AB Volvo (publ)
291.10
+0.69%