kubell Co., Ltd. (TYO:4448)
Japan
· Delayed Price · Currency is JPY 283.00
+3.00 (1.07%)
Apr 28, 2026, 3:30 PM JST
kubell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.00 | 284.00 | 277.00 | 283.00 | 283.00 | 1.07% | 70,600 |
| Apr 27, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 90,100 |
| Apr 24, 2026 | 293.00 | 294.00 | 283.00 | 284.00 | 284.00 | -1.73% | 70,000 |
| Apr 23, 2026 | 301.00 | 301.00 | 287.00 | 289.00 | 289.00 | -4.30% | 153,600 |
| Apr 22, 2026 | 301.00 | 309.00 | 299.00 | 302.00 | 302.00 | 1.00% | 115,900 |
| Apr 21, 2026 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -0.66% | 53,700 |
| Apr 20, 2026 | 307.00 | 308.00 | 301.00 | 301.00 | 301.00 | -2.59% | 54,900 |
| Apr 17, 2026 | 309.00 | 318.00 | 305.00 | 309.00 | 309.00 | 1.64% | 137,700 |
| Apr 16, 2026 | 307.00 | 314.00 | 304.00 | 304.00 | 304.00 | - | 170,900 |
| Apr 15, 2026 | 290.00 | 306.00 | 290.00 | 304.00 | 304.00 | 5.19% | 166,300 |
| Apr 14, 2026 | 289.00 | 292.00 | 285.00 | 289.00 | 289.00 | 2.12% | 92,100 |
| Apr 13, 2026 | 283.00 | 284.00 | 278.00 | 283.00 | 283.00 | -1.05% | 32,800 |
| Apr 10, 2026 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | -1.72% | 126,000 |
| Apr 9, 2026 | 301.00 | 301.00 | 289.00 | 291.00 | 291.00 | -3.32% | 90,300 |
| Apr 8, 2026 | 300.00 | 304.00 | 297.00 | 301.00 | 301.00 | 1.69% | 201,600 |
| Apr 7, 2026 | 289.00 | 298.00 | 289.00 | 296.00 | 296.00 | 2.42% | 75,600 |
| Apr 6, 2026 | 289.00 | 291.00 | 285.00 | 289.00 | 289.00 | 1.76% | 68,100 |
| Apr 3, 2026 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 2.53% | 64,600 |
| Apr 2, 2026 | 287.00 | 292.00 | 273.00 | 277.00 | 277.00 | -3.82% | 194,100 |
| Apr 1, 2026 | 279.00 | 290.00 | 277.00 | 288.00 | 288.00 | 5.11% | 147,700 |
| Mar 31, 2026 | 273.00 | 279.00 | 270.00 | 274.00 | 274.00 | 1.11% | 233,900 |
| Mar 30, 2026 | 275.00 | 280.00 | 270.00 | 271.00 | 271.00 | -3.90% | 116,400 |
| Mar 27, 2026 | 270.00 | 287.00 | 270.00 | 282.00 | 282.00 | 4.06% | 207,800 |
| Mar 26, 2026 | 280.00 | 283.00 | 269.00 | 271.00 | 271.00 | -3.56% | 159,800 |
| Mar 25, 2026 | 280.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.55% | 235,100 |
| Mar 24, 2026 | 272.00 | 275.00 | 267.00 | 274.00 | 274.00 | 3.79% | 101,800 |
| Mar 23, 2026 | 275.00 | 276.00 | 261.00 | 264.00 | 264.00 | -5.04% | 199,900 |
| Mar 19, 2026 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -4.79% | 170,700 |
| Mar 18, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 88,000 |
| Mar 17, 2026 | 285.00 | 297.00 | 285.00 | 290.00 | 290.00 | 2.84% | 484,900 |
| Mar 16, 2026 | 284.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.05% | 93,300 |
| Mar 13, 2026 | 285.00 | 292.00 | 283.00 | 285.00 | 285.00 | -1.72% | 124,200 |
| Mar 12, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | -1.69% | 96,200 |
| Mar 11, 2026 | 296.00 | 300.00 | 293.00 | 295.00 | 295.00 | -0.67% | 129,500 |
| Mar 10, 2026 | 292.00 | 298.00 | 283.00 | 297.00 | 297.00 | 4.58% | 151,600 |
| Mar 9, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -3.40% | 421,300 |
| Mar 6, 2026 | 297.00 | 302.00 | 292.00 | 294.00 | 294.00 | -1.01% | 202,700 |
| Mar 5, 2026 | 284.00 | 299.00 | 284.00 | 297.00 | 297.00 | 10.00% | 179,500 |
| Mar 4, 2026 | 277.00 | 281.00 | 265.00 | 270.00 | 270.00 | -2.88% | 313,500 |
| Mar 3, 2026 | 295.00 | 295.00 | 278.00 | 278.00 | 278.00 | -4.79% | 228,500 |
| Mar 2, 2026 | 302.00 | 305.00 | 292.00 | 292.00 | 292.00 | -5.19% | 229,700 |
| Feb 27, 2026 | 305.00 | 309.00 | 300.00 | 308.00 | 308.00 | 3.01% | 254,100 |
| Feb 26, 2026 | 281.00 | 309.00 | 280.00 | 299.00 | 299.00 | 7.17% | 428,200 |
| Feb 25, 2026 | 282.00 | 285.00 | 276.00 | 279.00 | 279.00 | 0.72% | 236,100 |
| Feb 24, 2026 | 294.00 | 296.00 | 275.00 | 277.00 | 277.00 | -4.48% | 658,600 |
| Feb 20, 2026 | 298.00 | 299.00 | 285.00 | 290.00 | 290.00 | -3.65% | 541,600 |
| Feb 19, 2026 | 308.00 | 312.00 | 300.00 | 301.00 | 301.00 | -2.27% | 289,200 |
| Feb 18, 2026 | 304.00 | 309.00 | 299.00 | 308.00 | 308.00 | 0.65% | 600,900 |
| Feb 17, 2026 | 325.00 | 325.00 | 304.00 | 306.00 | 306.00 | -5.26% | 550,400 |
| Feb 16, 2026 | 345.00 | 348.00 | 322.00 | 323.00 | 323.00 | -1.82% | 555,600 |
| Feb 13, 2026 | 347.00 | 349.00 | 326.00 | 329.00 | 329.00 | -4.36% | 352,200 |
| Feb 12, 2026 | 344.00 | 347.00 | 333.00 | 344.00 | 344.00 | -0.29% | 170,700 |
| Feb 10, 2026 | 331.00 | 347.00 | 329.00 | 345.00 | 345.00 | 4.86% | 164,700 |
| Feb 9, 2026 | 341.00 | 341.00 | 325.00 | 329.00 | 329.00 | -1.20% | 234,400 |
| Feb 6, 2026 | 338.00 | 341.00 | 329.00 | 333.00 | 333.00 | -2.92% | 192,300 |
| Feb 5, 2026 | 334.00 | 347.00 | 334.00 | 343.00 | 343.00 | 1.78% | 127,300 |
| Feb 4, 2026 | 354.00 | 354.00 | 333.00 | 337.00 | 337.00 | -5.34% | 256,200 |
| Feb 3, 2026 | 352.00 | 357.00 | 350.00 | 356.00 | 356.00 | 2.59% | 67,800 |
| Feb 2, 2026 | 358.00 | 364.00 | 347.00 | 347.00 | 347.00 | -1.98% | 182,400 |
| Jan 30, 2026 | 346.00 | 358.00 | 345.00 | 354.00 | 354.00 | 1.72% | 181,300 |
| Jan 29, 2026 | 364.00 | 364.00 | 346.00 | 348.00 | 348.00 | -4.13% | 210,100 |
| Jan 28, 2026 | 368.00 | 369.00 | 359.00 | 363.00 | 363.00 | -1.36% | 107,300 |
| Jan 27, 2026 | 367.00 | 372.00 | 367.00 | 368.00 | 368.00 | -0.81% | 74,500 |
| Jan 26, 2026 | 370.00 | 379.00 | 369.00 | 371.00 | 371.00 | -0.80% | 80,100 |
| Jan 23, 2026 | 373.00 | 377.00 | 367.00 | 374.00 | 374.00 | 0.27% | 137,200 |
| Jan 22, 2026 | 387.00 | 390.00 | 371.00 | 373.00 | 373.00 | -3.62% | 253,300 |
| Jan 21, 2026 | 391.00 | 393.00 | 381.00 | 387.00 | 387.00 | -3.01% | 161,200 |
| Jan 20, 2026 | 419.00 | 419.00 | 397.00 | 399.00 | 399.00 | -3.86% | 220,700 |
| Jan 19, 2026 | 427.00 | 429.00 | 412.00 | 415.00 | 415.00 | -2.81% | 150,700 |
| Jan 16, 2026 | 436.00 | 437.00 | 423.00 | 427.00 | 427.00 | -1.84% | 70,800 |
| Jan 15, 2026 | 420.00 | 436.00 | 418.00 | 435.00 | 435.00 | 4.07% | 152,200 |
| Jan 14, 2026 | 410.00 | 424.00 | 407.00 | 418.00 | 418.00 | 1.95% | 176,400 |
| Jan 13, 2026 | 413.00 | 416.00 | 405.00 | 410.00 | 410.00 | - | 124,300 |
| Jan 9, 2026 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 2.24% | 90,000 |
| Jan 8, 2026 | 393.00 | 404.00 | 393.00 | 401.00 | 401.00 | 1.78% | 110,400 |
| Jan 7, 2026 | 397.00 | 399.00 | 389.00 | 394.00 | 394.00 | -1.75% | 101,500 |
| Jan 6, 2026 | 392.00 | 402.00 | 392.00 | 401.00 | 401.00 | 2.56% | 104,000 |
| Jan 5, 2026 | 386.00 | 392.00 | 383.00 | 391.00 | 391.00 | 2.09% | 66,900 |
| Dec 30, 2025 | 383.00 | 387.00 | 379.00 | 383.00 | 383.00 | - | 113,300 |
| Dec 29, 2025 | 380.00 | 389.00 | 375.00 | 383.00 | 383.00 | 0.52% | 132,600 |
| Dec 26, 2025 | 385.00 | 390.00 | 377.00 | 381.00 | 381.00 | -1.04% | 178,200 |
| Dec 25, 2025 | 380.00 | 388.00 | 376.00 | 385.00 | 385.00 | 2.67% | 191,700 |
| Dec 24, 2025 | 383.00 | 386.00 | 374.00 | 375.00 | 375.00 | -1.57% | 104,100 |
| Dec 23, 2025 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | 1.60% | 125,300 |
| Dec 22, 2025 | 377.00 | 377.00 | 369.00 | 375.00 | 375.00 | 0.81% | 72,200 |
| Dec 19, 2025 | 369.00 | 376.00 | 369.00 | 372.00 | 372.00 | 0.81% | 142,600 |
| Dec 18, 2025 | 374.00 | 375.00 | 368.00 | 369.00 | 369.00 | -1.07% | 93,800 |
| Dec 17, 2025 | 370.00 | 378.00 | 365.00 | 373.00 | 373.00 | 1.91% | 177,900 |
| Dec 16, 2025 | 370.00 | 371.00 | 363.00 | 366.00 | 366.00 | -1.08% | 51,600 |
| Dec 15, 2025 | 361.00 | 374.00 | 361.00 | 370.00 | 370.00 | 2.49% | 97,900 |
| Dec 12, 2025 | 356.00 | 369.00 | 356.00 | 361.00 | 361.00 | - | 130,800 |
| Dec 11, 2025 | 375.00 | 378.00 | 360.00 | 361.00 | 361.00 | -4.24% | 103,700 |
| Dec 10, 2025 | 374.00 | 378.00 | 372.00 | 377.00 | 377.00 | 0.27% | 78,100 |
| Dec 9, 2025 | 373.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.08% | 79,500 |
| Dec 8, 2025 | 361.00 | 372.00 | 360.00 | 372.00 | 372.00 | 3.05% | 84,700 |
| Dec 5, 2025 | 370.00 | 373.00 | 361.00 | 361.00 | 361.00 | -1.90% | 76,600 |
| Dec 4, 2025 | 365.00 | 378.00 | 364.00 | 368.00 | 368.00 | 0.82% | 85,100 |
| Dec 3, 2025 | 366.00 | 372.00 | 364.00 | 365.00 | 365.00 | -0.27% | 76,100 |
| Dec 2, 2025 | 377.00 | 377.00 | 364.00 | 366.00 | 366.00 | -3.43% | 119,900 |
| Dec 1, 2025 | 388.00 | 388.00 | 372.00 | 379.00 | 379.00 | -1.81% | 216,800 |