KUBOTEK Corporation (TYO:7709)
Japan
· Delayed Price · Currency is JPY 93.00
-1.00 (-1.06%)
Apr 28, 2026, 3:30 PM JST
KUBOTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.00 | 117.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,641,000 |
| Apr 27, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -7.84% | 303,400 |
| Apr 24, 2026 | 97.00 | 104.00 | 93.00 | 102.00 | 102.00 | 7.37% | 435,400 |
| Apr 23, 2026 | 101.00 | 105.00 | 93.00 | 95.00 | 95.00 | -21.49% | 1,053,600 |
| Apr 22, 2026 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 58,200 |
| Apr 21, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 41,700 |
| Apr 20, 2026 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 0.86% | 100,500 |
| Apr 17, 2026 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 54,900 |
| Apr 16, 2026 | 112.00 | 126.00 | 111.00 | 119.00 | 119.00 | 2.59% | 287,400 |
| Apr 15, 2026 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -4.92% | 151,700 |
| Apr 14, 2026 | 131.00 | 131.00 | 121.00 | 122.00 | 122.00 | -3.94% | 194,400 |
| Apr 13, 2026 | 133.00 | 135.00 | 122.00 | 127.00 | 127.00 | -4.51% | 650,000 |
| Apr 10, 2026 | 125.00 | 143.00 | 124.00 | 133.00 | 133.00 | 3.10% | 1,937,500 |
| Apr 9, 2026 | 118.00 | 139.00 | 118.00 | 129.00 | 129.00 | 9.32% | 2,184,300 |
| Apr 8, 2026 | 122.00 | 124.00 | 116.00 | 118.00 | 118.00 | - | 439,500 |
| Apr 7, 2026 | 119.00 | 141.00 | 115.00 | 118.00 | 118.00 | 2.61% | 1,794,300 |
| Apr 6, 2026 | 112.00 | 126.00 | 111.00 | 115.00 | 115.00 | 1.77% | 303,200 |
| Apr 3, 2026 | 117.00 | 122.00 | 109.00 | 113.00 | 113.00 | -1.74% | 217,800 |
| Apr 2, 2026 | 118.00 | 124.00 | 113.00 | 115.00 | 115.00 | -9.45% | 269,200 |
| Apr 1, 2026 | 148.00 | 148.00 | 124.00 | 127.00 | 127.00 | -15.33% | 384,800 |
| Mar 31, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 19,200 |
| Mar 30, 2026 | 156.00 | 158.00 | 150.00 | 152.00 | 152.00 | -5.59% | 39,200 |
| Mar 27, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 5,400 |
| Mar 26, 2026 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | -0.62% | 4,800 |
| Mar 25, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 9,700 |
| Mar 24, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 8,000 |
| Mar 23, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 16,500 |
| Mar 19, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -3.01% | 21,700 |
| Mar 18, 2026 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 0.61% | 21,200 |
| Mar 17, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 10,800 |
| Mar 16, 2026 | 171.00 | 171.00 | 164.00 | 167.00 | 167.00 | -1.76% | 26,900 |
| Mar 13, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 8,800 |
| Mar 12, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 5,300 |
| Mar 11, 2026 | 173.00 | 175.00 | 169.00 | 175.00 | 175.00 | 1.16% | 23,700 |
| Mar 10, 2026 | 171.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.17% | 14,800 |
| 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 |