UK markets closed

Kubota Corporation (6326.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,363.00-29.50 (-1.23%)
At close: 03:15PM JST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,350.002,373.002,338.002,363.002,363.003,068,300
16 May 20242,420.002,424.502,363.502,392.502,392.502,479,000
15 May 20242,394.502,435.002,384.002,417.502,417.503,703,500
14 May 20242,370.002,397.002,340.502,387.502,387.503,758,500
13 May 20242,304.002,377.502,292.002,354.002,354.005,752,800
10 May 20242,492.002,541.002,466.002,479.002,479.004,927,900
09 May 20242,466.002,466.002,436.502,462.002,462.003,545,600
08 May 20242,520.002,520.002,462.502,466.002,466.003,729,500
07 May 20242,507.502,520.002,487.502,520.002,520.003,469,900
02 May 20242,517.502,527.002,503.002,507.002,507.002,199,400
01 May 20242,520.002,540.502,517.502,520.002,520.002,835,500
30 Apr 20242,511.502,545.502,491.002,545.502,545.504,170,100
26 Apr 20242,435.002,461.502,421.002,461.502,461.502,760,300
25 Apr 20242,515.002,516.002,431.002,431.002,431.003,471,300
24 Apr 20242,483.502,508.002,473.002,507.002,507.003,484,900
23 Apr 20242,432.502,462.502,432.002,442.502,442.503,057,500
22 Apr 20242,423.002,432.502,395.502,417.502,417.502,370,500
19 Apr 20242,390.502,413.502,363.502,390.502,390.503,038,500
18 Apr 20242,465.002,480.002,424.002,424.002,424.003,429,300
17 Apr 20242,475.502,475.502,423.502,445.502,445.502,551,800
16 Apr 20242,520.502,523.502,439.002,450.502,450.503,698,600
15 Apr 20242,541.002,563.002,519.002,551.502,551.502,329,300
12 Apr 20242,539.002,565.002,535.502,541.502,541.503,124,900
11 Apr 20242,513.002,551.502,510.002,527.502,527.503,530,700
10 Apr 20242,541.002,562.002,530.002,558.002,558.002,387,400
09 Apr 20242,540.002,560.002,527.002,557.002,557.003,204,800
08 Apr 20242,525.002,547.002,511.502,517.002,517.003,962,700
05 Apr 20242,461.502,499.502,445.002,482.002,482.005,047,800
04 Apr 20242,440.002,499.002,429.502,475.002,475.003,596,300
03 Apr 20242,411.502,434.002,377.502,418.502,418.504,324,900
02 Apr 20242,383.002,399.002,352.002,361.502,361.502,460,900
01 Apr 20242,402.502,409.502,352.502,385.002,385.002,768,200
29 Mar 20242,392.502,409.502,376.502,380.502,380.501,329,700
28 Mar 20242,354.502,407.502,350.002,366.502,366.503,070,300
27 Mar 20242,357.002,376.002,342.002,369.502,369.503,306,300
26 Mar 20242,310.002,346.502,305.502,338.502,338.502,834,800
25 Mar 20242,404.502,404.502,320.502,323.002,323.003,060,400
22 Mar 20242,380.002,443.002,375.002,412.002,412.006,736,100
21 Mar 20242,333.002,367.002,328.002,361.502,361.503,862,900
19 Mar 20242,273.502,313.002,272.002,310.002,310.003,559,900
18 Mar 20242,244.002,283.502,240.002,272.002,272.003,910,400
15 Mar 20242,222.002,267.502,191.002,213.002,213.009,200,400
14 Mar 20242,180.502,209.002,170.502,208.502,208.503,391,600
13 Mar 20242,201.502,218.002,153.502,159.002,159.002,978,100
12 Mar 20242,179.002,189.002,154.502,185.502,185.503,085,300
11 Mar 20242,209.002,213.002,160.002,194.502,194.504,430,900
08 Mar 20242,222.002,254.502,199.002,247.502,247.503,734,000
07 Mar 20242,282.502,287.502,235.002,237.002,237.003,776,800
06 Mar 20242,212.502,259.502,205.002,257.502,257.504,353,100
05 Mar 20242,228.002,242.002,214.002,230.002,230.003,690,000
04 Mar 20242,219.502,223.502,197.002,216.502,216.503,033,800
01 Mar 20242,189.502,226.002,180.002,225.002,225.002,896,300
29 Feb 20242,200.002,213.502,168.002,194.002,194.004,399,300
28 Feb 20242,201.002,224.002,187.002,207.002,207.003,509,100
27 Feb 20242,167.002,190.002,159.502,186.002,186.003,597,100
26 Feb 20242,175.002,192.002,152.002,159.002,159.005,110,200
22 Feb 20242,200.002,218.002,172.502,179.502,179.504,563,800
21 Feb 20242,212.002,233.502,195.002,199.002,199.003,184,200
20 Feb 20242,210.502,247.002,200.502,221.002,221.004,105,000
19 Feb 20242,195.502,199.502,176.502,182.502,182.503,028,000
16 Feb 20242,255.502,272.502,207.002,216.502,216.505,347,900
15 Feb 20242,270.002,291.502,237.502,267.002,267.009,373,200
14 Feb 20242,145.502,154.002,115.002,130.502,130.506,274,900
13 Feb 20242,171.002,196.002,135.502,185.502,185.506,259,600
09 Feb 20242,199.002,206.502,151.502,160.502,160.505,041,800
08 Feb 20242,218.002,231.002,192.002,212.502,212.503,914,300
07 Feb 20242,222.002,231.002,199.002,217.502,217.503,917,200
06 Feb 20242,262.502,265.502,231.502,241.502,241.503,567,300
05 Feb 20242,288.002,314.502,276.002,312.502,312.503,193,700
02 Feb 20242,239.002,258.002,227.502,251.002,251.002,366,100
01 Feb 20242,236.502,245.502,211.502,229.002,229.003,115,000
31 Jan 20242,205.002,258.502,198.002,252.502,252.504,131,600
30 Jan 20242,235.002,236.002,208.002,223.002,223.002,546,800
29 Jan 20242,228.002,242.502,218.002,231.502,231.503,712,500
26 Jan 20242,207.002,225.002,181.502,210.002,210.002,795,800
25 Jan 20242,190.502,227.002,182.002,220.002,220.003,066,500
24 Jan 20242,180.002,190.002,176.502,190.002,190.002,595,700
23 Jan 20242,200.502,223.002,186.502,204.502,204.503,497,800
22 Jan 20242,180.002,192.502,161.502,191.002,191.003,204,500
19 Jan 20242,185.002,185.002,151.002,161.502,161.503,685,400
18 Jan 20242,168.002,185.502,154.502,161.002,161.002,843,500
17 Jan 20242,211.502,236.002,191.502,195.002,195.003,458,000
16 Jan 20242,206.002,212.502,185.002,186.002,186.002,398,400
15 Jan 20242,206.002,206.002,191.002,201.502,201.50474,300
12 Jan 20242,216.002,216.002,169.502,208.002,208.004,861,300
11 Jan 20242,190.002,204.502,186.502,197.502,197.503,735,600
10 Jan 20242,150.002,185.502,147.502,172.502,172.502,751,100
09 Jan 20242,162.002,168.002,141.502,158.502,158.503,879,000
05 Jan 20242,160.002,169.502,141.002,141.002,141.003,738,200
04 Jan 20242,107.502,145.002,080.502,145.002,145.002,975,900
29 Dec 20232,125.502,139.502,112.002,122.502,122.502,183,900
28 Dec 20232,100.002,121.002,097.002,121.002,121.001,748,600
28 Dec 202324 Dividend
27 Dec 20232,115.002,144.502,115.002,142.002,118.002,860,500
26 Dec 20232,113.002,117.502,096.002,105.502,081.912,056,900
25 Dec 20232,120.002,126.002,113.502,119.002,095.261,494,200
22 Dec 20232,113.002,125.502,105.502,107.002,083.392,343,700
21 Dec 20232,094.002,118.002,087.502,112.502,088.832,388,200
20 Dec 20232,110.502,135.502,110.502,125.502,101.683,412,700
19 Dec 20232,059.002,100.002,048.502,100.002,076.472,812,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...