KUBOTEK Corporation (TYO:7709)
Japan
· Delayed Price · Currency is JPY 169.00
-2.00 (-1.17%)
Mar 10, 2026, 9:47 AM JST
KUBOTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 35,100 |
| Jan 30, 2026 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 9,200 |
| Jan 29, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1.11% | 18,200 |
| Jan 28, 2026 | 184.00 | 188.00 | 180.00 | 180.00 | 180.00 | 0.56% | 81,800 |
| Jan 27, 2026 | 192.00 | 204.00 | 179.00 | 179.00 | 179.00 | -5.29% | 383,500 |
| Jan 26, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.05% | 9,900 |
| Jan 23, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 6,600 |
| Jan 22, 2026 | 190.00 | 198.00 | 190.00 | 192.00 | 192.00 | 1.05% | 10,500 |
| Jan 21, 2026 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 9,700 |
| Jan 20, 2026 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | -2.03% | 34,000 |
| Jan 19, 2026 | 183.00 | 197.00 | 183.00 | 197.00 | 197.00 | 5.91% | 84,800 |
| Jan 16, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 14,200 |
| Jan 15, 2026 | 184.00 | 188.00 | 183.00 | 188.00 | 188.00 | 1.08% | 14,700 |
| Jan 14, 2026 | 187.00 | 192.00 | 184.00 | 186.00 | 186.00 | -1.06% | 25,300 |
| Jan 13, 2026 | 190.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.62% | 45,100 |
| Jan 9, 2026 | 183.00 | 189.00 | 182.00 | 185.00 | 185.00 | 0.54% | 44,500 |
| Jan 8, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 13,800 |
| Jan 7, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | 35,800 |
| Jan 6, 2026 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.56% | 17,700 |
| Jan 5, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | 9,600 |
| Dec 30, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 19,600 |
| Dec 29, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 6,900 |
| Dec 26, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.11% | 24,300 |
| Dec 25, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 25,400 |
| Dec 24, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | -2.17% | 33,200 |
| Dec 23, 2025 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 15,300 |
| Dec 22, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -0.55% | 18,500 |
| Dec 19, 2025 | 184.00 | 186.00 | 179.00 | 182.00 | 182.00 | -2.67% | 25,300 |
| Dec 18, 2025 | 178.00 | 187.00 | 177.00 | 187.00 | 187.00 | 4.47% | 22,700 |
| Dec 17, 2025 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | - | 19,000 |
| Dec 16, 2025 | 178.00 | 183.00 | 176.00 | 179.00 | 179.00 | 0.56% | 45,100 |
| Dec 15, 2025 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 0.56% | 15,400 |
| Dec 12, 2025 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 16,100 |
| Dec 11, 2025 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 53,300 |
| Dec 10, 2025 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | -1.66% | 44,000 |
| Dec 9, 2025 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.09% | 16,800 |
| Dec 8, 2025 | 185.00 | 185.00 | 178.00 | 183.00 | 183.00 | -0.54% | 35,700 |
| Dec 5, 2025 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | -1.60% | 16,400 |
| Dec 4, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | - | 15,800 |
| Dec 3, 2025 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 1.63% | 16,600 |
| Dec 2, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 18,100 |
| Dec 1, 2025 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.54% | 14,600 |
| Nov 28, 2025 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 20,600 |
| Nov 27, 2025 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1.65% | 12,500 |
| Nov 26, 2025 | 182.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 21,900 |
| Nov 25, 2025 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.61% | 20,100 |
| Nov 21, 2025 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 14,200 |
| Nov 20, 2025 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | -0.53% | 13,600 |
| Nov 19, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 11,900 |
| Nov 18, 2025 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -2.09% | 23,500 |
| Nov 17, 2025 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 8,000 |
| Nov 14, 2025 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -3.06% | 40,900 |
| Nov 13, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 18,200 |
| Nov 12, 2025 | 199.00 | 200.00 | 193.00 | 196.00 | 196.00 | -1.51% | 28,600 |
| Nov 11, 2025 | 193.00 | 199.00 | 191.00 | 199.00 | 199.00 | 3.11% | 26,800 |
| Nov 10, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 1.05% | 30,900 |
| Nov 7, 2025 | 197.00 | 218.00 | 191.00 | 191.00 | 191.00 | -2.05% | 507,300 |
| Nov 6, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 14,000 |
| Nov 5, 2025 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | - | 27,000 |
| Nov 4, 2025 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 15,600 |
| Oct 31, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | 8,500 |
| Oct 30, 2025 | 193.00 | 195.00 | 188.00 | 190.00 | 190.00 | -1.55% | 23,400 |
| Oct 29, 2025 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | - | 14,800 |
| Oct 28, 2025 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 15,200 |
| Oct 27, 2025 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 12,000 |
| Oct 24, 2025 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | - | 19,200 |
| Oct 23, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.04% | 19,500 |
| Oct 22, 2025 | 191.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1.58% | 98,100 |
| Oct 21, 2025 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.06% | 34,400 |
| Oct 20, 2025 | 186.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 27,600 |
| Oct 17, 2025 | 193.00 | 193.00 | 185.00 | 188.00 | 188.00 | -1.57% | 43,600 |
| Oct 16, 2025 | 187.00 | 192.00 | 187.00 | 191.00 | 191.00 | 1.60% | 25,400 |
| Oct 15, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 11,100 |
| Oct 14, 2025 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 30,600 |
| Oct 10, 2025 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | -0.52% | 18,200 |
| Oct 9, 2025 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 27,900 |
| Oct 8, 2025 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1.60% | 61,700 |