Kubota Corporation KUBTY
77.64 USD -0.59 (-0.75%)
Regular-session close
77.21 Day range 78.00
64.21 52-week range 107.97
- YTD
- +10.87%
- 1 year
- +15.79%
KUBTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.00 | 78.00 | 77.21 | 77.64 | -0.59 | -0.75% | 2,060 |
| Nov 12, 2026 | 78.00 | 78.45 | 78.00 | 78.23 | -1.52 | -1.91% | 97,100 |
| Nov 11, 2026 | 79.68 | 79.85 | 79.40 | 79.75 | +0.45 | +0.57% | 228,600 |
| Nov 10, 2026 | 77.51 | 80.34 | 77.51 | 79.30 | -0.12 | -0.15% | 328,700 |
| Nov 9, 2026 | 79.12 | 81.19 | 77.64 | 79.42 | -1.90 | -2.34% | 188,800 |
| Nov 6, 2026 | 81.50 | 82.30 | 80.87 | 81.32 | -0.63 | -0.77% | 24,500 |
| Nov 5, 2026 | 85.50 | 85.50 | 81.95 | 81.95 | -3.64 | -4.25% | 20,700 |
| Nov 4, 2026 | 84.28 | 86.22 | 84.22 | 85.59 | +2.15 | +2.58% | 20,000 |
| Nov 3, 2026 | 83.68 | 83.89 | 83.04 | 83.44 | -0.38 | -0.45% | 29,800 |
| Nov 2, 2026 | 85.60 | 85.60 | 83.66 | 83.82 | +1.72 | +2.10% | 27,000 |
| Oct 30, 2026 | 82.40 | 82.40 | 81.53 | 82.10 | -0.60 | -0.73% | 17,000 |
| Oct 29, 2026 | 81.95 | 83.14 | 81.95 | 82.70 | -0.96 | -1.15% | 22,600 |
| Oct 28, 2026 | 80.76 | 84.17 | 80.76 | 83.66 | -0.47 | -0.56% | 19,500 |
| Oct 27, 2026 | 84.84 | 85.30 | 83.78 | 84.13 | +0.62 | +0.74% | 24,000 |
| Oct 26, 2026 | 83.46 | 83.70 | 83.27 | 83.51 | +0.29 | +0.35% | 26,300 |
| Oct 23, 2026 | 82.98 | 83.22 | 82.68 | 83.22 | +0.26 | +0.31% | 30,800 |
| Oct 22, 2026 | 83.00 | 83.23 | 82.80 | 82.96 | +0.34 | +0.41% | 22,400 |
| Oct 21, 2026 | 82.92 | 83.24 | 82.62 | 82.62 | -0.31 | -0.37% | 22,400 |
| Oct 20, 2026 | 82.93 | 83.57 | 82.75 | 82.93 | -0.24 | -0.29% | 50,700 |
| Oct 19, 2026 | 81.19 | 83.72 | 81.19 | 83.17 | +0.60 | +0.73% | 49,400 |
| Oct 16, 2026 | 83.70 | 83.72 | 82.47 | 82.57 | +0.39 | +0.47% | 32,100 |
| Oct 15, 2026 | 81.62 | 82.26 | 81.60 | 82.18 | -2.69 | -3.17% | 19,500 |
| Oct 14, 2026 | 84.93 | 85.24 | 84.76 | 84.87 | -0.22 | -0.26% | 12,900 |
| Oct 13, 2026 | 85.09 | 85.31 | 84.50 | 85.09 | +2.79 | +3.39% | 28,100 |
| Oct 12, 2026 | 81.28 | 82.75 | 81.28 | 82.30 | -0.55 | -0.66% | 27,300 |
| Oct 9, 2026 | 85.00 | 85.00 | 82.40 | 82.85 | -0.29 | -0.35% | 28,800 |
| Oct 8, 2026 | 84.01 | 84.40 | 82.80 | 83.14 | -2.71 | -3.16% | 48,300 |
| Oct 7, 2026 | 84.70 | 87.32 | 84.70 | 85.85 | -0.53 | -0.61% | 36,300 |
| Oct 6, 2026 | 86.67 | 86.69 | 86.20 | 86.38 | -0.34 | -0.39% | 27,700 |
| Oct 5, 2026 | 86.22 | 86.98 | 86.22 | 86.72 | +0.13 | +0.15% | 11,500 |
| Oct 2, 2026 | 87.10 | 87.75 | 85.92 | 86.59 | +1.20 | +1.41% | 32,600 |
| Oct 1, 2026 | 85.14 | 87.57 | 84.92 | 85.39 | -0.78 | -0.91% | 15,700 |
| Sep 30, 2026 | 87.15 | 87.15 | 85.44 | 86.17 | -0.53 | -0.61% | 17,100 |
| Sep 29, 2026 | 87.00 | 88.54 | 86.30 | 86.70 | -1.20 | -1.37% | 13,700 |
| Sep 28, 2026 | 87.66 | 88.19 | 87.10 | 87.90 | -0.89 | -1.00% | 32,700 |
| Sep 25, 2026 | 89.10 | 89.10 | 88.08 | 88.79 | +1.95 | +2.25% | 10,900 |
| Sep 24, 2026 | 87.06 | 87.08 | 86.31 | 86.84 | -1.16 | -1.32% | 13,900 |
| Sep 23, 2026 | 85.85 | 88.19 | 85.85 | 88.00 | -1.14 | -1.28% | 19,900 |
| Sep 22, 2026 | 88.58 | 89.18 | 87.77 | 89.14 | +0.89 | +1.01% | 11,200 |
| Sep 21, 2026 | 85.43 | 89.30 | 85.43 | 88.25 | +0.56 | +0.64% | 17,200 |
| Sep 18, 2026 | 87.20 | 87.69 | 87.20 | 87.69 | -2.27 | -2.52% | 13,500 |
| Sep 17, 2026 | 90.21 | 90.27 | 89.80 | 89.96 | -0.71 | -0.78% | 11,800 |
| Sep 16, 2026 | 91.69 | 93.45 | 90.63 | 90.67 | +1.16 | +1.30% | 12,200 |
| Sep 15, 2026 | 89.80 | 89.82 | 89.39 | 89.51 | -0.48 | -0.53% | 12,600 |
| Sep 14, 2026 | 92.00 | 92.00 | 89.53 | 89.99 | -1.76 | -1.92% | 22,500 |
| Sep 11, 2026 | 92.17 | 92.17 | 91.49 | 91.75 | +2.35 | +2.63% | 55,300 |
| Sep 10, 2026 | 90.00 | 90.31 | 89.25 | 89.40 | -2.26 | -2.47% | 20,200 |
| Sep 9, 2026 | 90.70 | 92.34 | 90.70 | 91.66 | +0.91 | +1.00% | 45,800 |
| Sep 8, 2026 | 91.00 | 91.22 | 90.54 | 90.75 | -6.05 | -6.25% | 38,100 |
| Sep 4, 2026 | 96.85 | 97.32 | 96.49 | 96.80 | -0.85 | -0.87% | 9,400 |
| Sep 3, 2026 | 97.30 | 99.20 | 96.50 | 97.65 | +3.72 | +3.96% | 16,800 |
| Sep 2, 2026 | 93.11 | 93.93 | 93.02 | 93.93 | +1.76 | +1.91% | 13,100 |
| Sep 1, 2026 | 92.70 | 93.88 | 92.08 | 92.17 | +1.01 | +1.11% | 15,900 |
| Aug 31, 2026 | 91.42 | 91.65 | 91.06 | 91.16 | +3.25 | +3.70% | 13,000 |
| Aug 28, 2026 | 88.82 | 88.84 | 87.91 | 87.91 | -1.05 | -1.18% | 8,000 |
| Aug 27, 2026 | 89.00 | 89.35 | 88.72 | 88.96 | +1.56 | +1.78% | 12,600 |
| Aug 26, 2026 | 87.46 | 87.87 | 87.19 | 87.40 | -0.92 | -1.04% | 8,100 |
| Aug 25, 2026 | 86.69 | 88.32 | 86.69 | 88.32 | +0.91 | +1.04% | 12,800 |
| Aug 24, 2026 | 87.15 | 87.46 | 86.89 | 87.41 | +2.08 | +2.44% | 13,100 |
| Aug 21, 2026 | 82.83 | 85.42 | 82.83 | 85.33 | +2.08 | +2.50% | 29,900 |
| Aug 20, 2026 | 82.54 | 83.91 | 82.54 | 83.25 | +3.67 | +4.61% | 36,000 |
| Aug 19, 2026 | 80.50 | 80.51 | 79.43 | 79.58 | -2.71 | -3.29% | 21,400 |
| Aug 18, 2026 | 83.37 | 83.37 | 82.18 | 82.29 | -2.12 | -2.51% | 39,300 |
| Aug 17, 2026 | 84.58 | 84.65 | 84.24 | 84.41 | -2.13 | -2.46% | 28,500 |
| Aug 14, 2026 | 86.97 | 86.97 | 86.30 | 86.54 | -0.35 | -0.40% | 11,000 |
65 days, newest first. Daily bars as drawn on the KUBTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.