Kubota ADR

KUBTY
🏛️ usa →
62.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.78 70.78 66.94 68.17 0.0M
2022-12-29 66.84 69.37 66.84 69.07 0.0M
2022-12-28 68.81 68.95 67.71 67.71 0.0M
2022-12-27 68.09 68.87 68.09 68.57 0.1M
2022-12-23 69.18 69.58 69.10 69.52 0.0M
2022-12-22 67.66 72.13 67.66 69.10 0.2M
2022-12-21 70.40 70.77 70.17 70.38 0.0M
2022-12-20 71.60 72.36 71.57 71.57 0.0M
2022-12-19 71.76 72.24 71.33 71.39 0.1M
2022-12-16 70.84 71.37 70.82 71.07 0.1M
2022-12-15 72.55 72.60 71.09 71.40 0.1M
2022-12-14 73.76 74.47 73.37 73.72 0.0M
2022-12-13 72.98 74.77 72.98 73.75 0.0M
2022-12-12 72.99 73.41 72.98 73.41 0.1M
2022-12-09 74.37 74.37 72.92 73.03 0.0M
2022-12-08 71.50 72.03 71.50 71.90 0.1M
2022-12-07 72.28 72.28 71.56 71.62 0.0M
2022-12-06 70.39 72.82 70.39 71.95 0.0M
2022-12-05 74.45 74.45 71.48 73.03 0.1M
2022-12-02 73.80 74.66 73.62 74.44 0.0M
2022-12-01 74.99 75.61 74.63 75.30 0.0M
2022-11-30 71.21 74.53 71.21 74.28 0.0M
2022-11-29 76.24 76.24 73.86 73.86 0.0M
2022-11-28 77.89 77.89 75.22 75.30 0.0M
2022-11-25 74.97 76.34 74.97 76.10 0.0M
2022-11-23 74.80 75.73 74.71 75.60 0.0M
2022-11-22 73.78 74.02 73.47 73.98 0.0M
2022-11-21 74.89 74.89 72.45 72.71 0.1M
2022-11-18 73.41 73.58 73.02 73.06 0.0M
2022-11-17 74.22 74.22 72.69 73.17 0.1M
2022-11-16 73.54 73.83 73.30 73.53 0.1M
2022-11-15 73.69 74.83 73.69 74.11 0.0M
2022-11-14 71.99 73.32 71.99 73.03 0.1M
2022-11-11 71.40 72.14 71.28 71.91 0.0M
2022-11-10 71.70 72.52 71.40 72.52 0.1M
2022-11-09 70.35 70.84 69.44 70.24 0.0M
2022-11-08 72.39 74.49 72.39 74.18 0.0M
2022-11-07 71.98 72.04 71.61 72.00 0.1M
2022-11-04 72.82 72.82 70.65 72.00 0.0M
2022-11-03 70.09 70.91 69.95 70.77 0.1M
2022-11-02 71.33 72.25 70.45 70.47 0.0M
2022-11-01 72.22 72.22 71.11 71.92 0.1M
2022-10-31 69.49 69.95 69.49 69.88 0.1M
2022-10-28 67.32 70.81 67.32 70.81 0.0M
2022-10-27 70.55 71.15 70.41 70.44 0.0M
2022-10-26 69.61 70.20 69.20 69.82 0.0M
2022-10-25 68.45 69.13 68.45 68.96 0.1M
2022-10-24 67.86 68.34 67.74 68.34 0.1M
2022-10-21 65.50 67.64 65.00 67.12 0.0M
2022-10-20 66.70 67.45 66.31 66.44 0.1M
2022-10-19 67.20 67.54 66.82 67.03 0.0M
2022-10-18 66.66 68.28 66.66 67.45 0.0M
2022-10-17 67.23 67.88 67.23 67.73 0.1M
2022-10-14 70.84 70.84 66.89 66.94 0.0M
2022-10-13 66.24 69.02 66.24 68.74 0.1M
2022-10-12 65.75 67.93 65.75 67.44 0.0M
2022-10-11 67.20 69.14 67.20 68.21 0.1M
2022-10-10 69.85 69.86 68.96 69.39 0.1M
2022-10-07 70.33 70.33 69.39 69.81 0.0M
2022-10-06 70.01 72.01 70.01 71.73 0.0M
2022-10-05 75.17 75.17 72.36 72.75 0.0M
2022-10-04 70.40 73.56 70.40 73.38 0.1M
2022-10-03 69.13 72.20 69.13 71.94 0.1M
2022-09-30 67.57 70.23 67.48 69.60 0.1M
2022-09-29 70.43 70.43 69.64 70.15 0.1M
2022-09-28 69.62 71.55 69.62 71.55 0.0M
2022-09-27 67.70 69.37 67.70 68.62 0.1M
2022-09-26 67.60 69.73 67.60 69.25 0.0M
2022-09-23 72.00 74.29 71.17 71.17 0.0M
2022-09-22 72.14 73.72 72.14 73.43 0.1M
2022-09-21 74.12 74.77 73.31 73.33 0.0M
2022-09-20 72.67 74.72 72.67 73.97 0.0M
2022-09-19 75.10 76.76 74.88 76.03 0.0M
2022-09-16 75.03 75.68 75.03 75.50 0.0M
2022-09-15 75.10 75.41 74.63 74.78 0.0M
2022-09-14 76.45 76.45 75.77 75.97 0.0M
2022-09-13 76.80 76.87 75.33 75.33 0.0M
2022-09-12 74.83 77.64 74.82 77.38 0.0M
2022-09-09 76.97 77.49 76.97 77.49 0.0M
2022-09-08 74.48 75.38 74.48 75.12 0.1M
2022-09-07 72.92 73.67 72.75 73.60 0.0M
2022-09-06 74.62 74.62 73.82 73.95 0.0M
2022-09-02 75.59 76.30 74.79 74.79 0.0M
2022-09-01 76.85 76.85 75.94 76.66 0.1M
2022-08-31 75.99 78.26 75.99 77.31 0.0M
2022-08-30 78.47 78.61 77.33 77.43 0.0M
2022-08-29 75.33 78.60 75.33 77.86 0.0M
2022-08-26 81.95 81.95 79.25 79.25 0.0M
2022-08-25 79.75 80.36 79.62 80.27 0.0M
2022-08-24 77.33 80.48 77.33 80.06 0.0M
2022-08-23 80.18 80.79 80.07 80.21 0.0M
2022-08-22 81.84 81.84 79.57 80.71 0.0M
2022-08-19 79.98 82.07 79.98 81.59 0.1M
2022-08-18 82.37 84.12 82.37 82.88 0.1M
2022-08-17 82.91 83.49 82.65 83.05 0.0M
2022-08-16 85.15 85.15 81.94 83.50 0.0M
2022-08-15 85.50 85.50 83.06 83.48 0.0M
2022-08-12 82.66 83.10 82.54 82.91 0.0M
2022-08-11 79.87 83.00 79.87 82.25 0.0M
2022-08-10 81.94 82.57 81.84 82.19 0.0M
2022-08-09 76.08 78.86 76.08 78.59 0.0M
2022-08-08 80.32 80.62 79.67 80.15 0.1M
2022-08-05 78.55 78.55 77.77 78.24 0.1M
2022-08-04 77.89 78.61 77.68 78.37 0.0M
2022-08-03 79.80 80.44 78.45 78.62 0.0M
2022-08-02 80.90 83.12 80.90 82.14 0.1M
2022-08-01 84.00 85.69 84.00 85.18 0.1M
2022-07-29 81.82 83.04 81.82 82.91 0.1M
2022-07-28 83.79 83.79 81.27 82.23 0.0M
2022-07-27 81.59 82.52 81.30 82.43 0.0M
2022-07-26 82.63 82.75 81.60 81.60 0.0M
2022-07-25 81.21 81.92 81.21 81.55 0.0M
2022-07-22 85.45 85.45 81.81 81.88 0.0M
2022-07-21 78.33 81.51 78.33 81.51 0.0M
2022-07-20 80.24 80.49 79.55 79.55 0.0M
2022-07-19 80.38 81.58 79.35 79.72 0.1M
2022-07-18 77.27 77.50 76.60 76.62 0.1M
2022-07-15 75.17 76.42 75.17 76.28 0.0M
2022-07-14 75.34 75.70 74.64 75.52 0.1M
2022-07-13 74.87 76.26 74.87 75.93 0.0M
2022-07-12 76.23 76.53 74.10 76.12 0.0M
2022-07-11 77.83 78.36 76.40 76.40 0.1M
2022-07-08 78.85 78.85 77.16 77.94 0.1M
2022-07-07 75.65 77.68 75.65 76.02 0.1M
2022-07-06 73.19 74.26 72.99 73.95 0.1M
2022-07-05 74.01 75.35 73.58 73.84 0.1M
2022-07-01 72.80 74.19 72.80 74.07 0.1M
2022-06-30 73.11 73.30 72.55 72.63 0.0M
2022-06-29 72.80 75.20 72.80 75.00 0.0M
2022-06-28 76.47 77.02 75.49 75.49 0.0M
2022-06-27 78.34 78.34 76.44 76.90 0.1M
2022-06-24 75.44 77.05 75.44 76.94 0.0M
2022-06-23 76.79 76.79 74.35 74.36 0.1M
2022-06-22 74.40 76.82 74.40 75.97 0.0M
2022-06-21 73.67 76.54 73.67 76.37 0.1M
2022-06-17 79.00 79.00 76.85 77.25 0.0M
2022-06-16 81.34 81.34 80.00 80.19 0.1M
2022-06-15 82.13 83.71 81.85 83.28 0.0M
2022-06-14 82.80 83.20 81.57 82.05 0.0M
2022-06-13 87.51 87.51 83.69 83.70 0.1M
2022-06-10 91.75 91.75 89.90 89.99 0.0M
2022-06-09 95.68 95.77 94.30 94.30 0.0M
2022-06-08 95.54 95.98 94.90 95.08 0.0M
2022-06-07 94.06 94.77 93.86 94.66 0.0M
2022-06-06 93.27 94.63 93.27 93.93 0.0M
2022-06-03 93.66 93.66 92.46 93.00 0.0M
2022-06-02 93.41 93.88 92.70 93.80 0.0M
2022-06-01 92.80 92.80 90.74 90.75 0.0M
2022-05-31 91.23 92.52 91.23 92.01 0.0M
2022-05-27 92.18 92.37 92.13 92.28 0.0M
2022-05-26 91.13 91.79 91.13 91.63 0.0M
2022-05-25 89.65 90.12 89.29 89.92 0.0M
2022-05-24 88.64 89.03 88.08 88.63 0.0M
2022-05-23 87.94 88.03 87.38 87.71 0.0M
2022-05-20 90.43 90.43 88.00 88.20 0.1M
2022-05-19 87.41 89.10 87.41 88.42 0.1M
2022-05-18 88.99 89.50 88.15 88.15 0.0M
2022-05-17 88.67 89.10 88.52 89.10 0.0M
2022-05-16 87.90 88.81 87.90 88.36 0.0M
2022-05-13 87.54 88.55 87.54 88.42 0.0M
2022-05-12 87.50 88.65 87.06 87.46 0.0M
2022-05-11 87.29 87.29 85.26 85.26 0.0M
2022-05-10 85.61 88.43 85.61 87.26 0.0M
2022-05-09 85.84 86.07 85.18 85.49 0.0M
2022-05-06 86.53 87.21 86.53 87.14 0.0M
2022-05-05 89.55 89.55 85.58 86.18 0.0M
2022-05-04 87.00 88.97 86.41 88.97 0.0M
2022-05-03 86.09 87.20 86.09 87.20 0.0M
2022-05-02 83.31 86.42 83.31 86.06 0.0M
2022-04-29 86.16 87.01 84.69 84.69 0.0M
2022-04-28 88.10 88.10 85.03 86.14 0.1M
2022-04-27 84.05 84.82 83.94 84.08 0.0M
2022-04-26 85.00 85.22 83.47 83.64 0.0M
2022-04-25 87.27 87.27 85.00 85.70 0.0M
2022-04-22 91.16 91.16 87.24 87.27 0.0M
2022-04-21 90.81 91.52 89.56 89.76 0.0M
2022-04-20 90.23 90.88 89.75 89.80 0.0M
2022-04-19 85.32 85.98 85.28 85.98 0.1M
2022-04-18 86.00 86.08 84.52 84.94 0.0M
2022-04-14 88.98 88.98 88.45 88.66 0.1M
2022-04-13 86.60 87.40 86.60 87.03 0.0M
2022-04-12 89.75 89.75 86.08 86.35 0.0M
2022-04-11 90.92 90.92 90.44 90.44 0.0M
2022-04-08 91.15 91.54 90.14 90.73 0.0M
2022-04-07 90.71 91.03 90.00 91.03 0.0M
2022-04-06 88.78 91.90 88.78 90.32 0.0M
2022-04-05 92.45 92.45 91.23 91.41 0.0M
2022-04-04 93.32 93.92 93.14 93.86 0.1M
2022-04-01 91.47 95.85 91.47 94.59 0.0M
2022-03-31 94.68 94.68 93.84 93.84 0.0M
2022-03-30 92.42 95.48 92.42 94.68 0.0M
2022-03-29 93.67 97.71 93.67 96.10 0.0M
2022-03-28 95.65 95.69 95.40 95.69 0.1M
2022-03-25 97.10 97.10 95.01 95.65 0.0M
2022-03-24 91.73 94.55 91.73 94.55 0.1M
2022-03-23 98.90 98.90 96.60 96.60 0.1M
2022-03-22 93.89 94.55 93.89 94.52 0.1M
2022-03-21 92.92 93.47 92.54 93.02 0.0M
2022-03-18 93.39 93.44 92.55 93.26 0.1M
2022-03-17 90.78 91.97 90.78 91.97 0.1M
2022-03-16 89.70 90.58 88.99 90.58 0.0M
2022-03-15 87.69 88.53 87.52 88.53 0.1M
2022-03-14 87.35 87.66 86.61 86.73 0.1M
2022-03-11 86.97 87.23 85.16 85.42 0.1M
2022-03-10 84.55 87.41 84.55 86.94 0.0M
2022-03-09 86.57 87.43 86.00 86.52 0.1M
2022-03-08 84.07 85.81 82.74 84.47 0.1M
2022-03-07 90.10 90.10 86.00 86.00 0.1M
2022-03-04 86.05 86.49 85.89 86.11 0.0M
2022-03-03 85.20 86.83 85.20 85.98 0.1M
2022-03-02 86.35 86.35 85.61 85.82 0.2M
2022-03-01 88.50 88.50 85.85 86.05 0.2M
2022-02-28 88.99 89.57 88.40 89.20 0.1M
2022-02-25 92.56 92.56 88.50 90.33 0.0M
2022-02-24 85.35 87.30 85.35 86.88 0.1M
2022-02-23 88.91 89.06 87.25 87.36 0.0M
2022-02-22 90.21 90.21 88.62 89.23 0.1M
2022-02-18 91.15 91.15 90.00 90.43 0.0M
2022-02-17 94.58 94.58 91.08 91.08 0.0M
2022-02-16 91.69 92.56 91.69 92.30 0.1M
2022-02-15 91.44 92.00 90.68 91.33 0.0M
2022-02-14 99.00 99.00 97.00 97.69 0.0M
2022-02-11 102.23 104.09 102.23 102.78 0.0M
2022-02-10 103.15 104.71 103.15 103.35 0.0M
2022-02-09 100.08 105.11 100.08 105.09 0.0M
2022-02-08 104.98 104.98 102.20 103.36 0.0M
2022-02-07 105.38 105.38 104.07 104.35 0.0M
2022-02-04 102.87 105.55 102.87 104.06 0.0M
2022-02-03 105.27 105.47 103.25 103.99 0.0M
2022-02-02 105.85 106.03 104.94 106.03 0.0M
2022-02-01 108.08 108.08 104.61 105.28 0.0M
2022-01-31 106.00 107.16 105.05 107.16 0.0M
2022-01-28 102.54 104.96 102.54 103.95 0.0M
2022-01-27 105.31 107.18 105.31 106.00 0.0M
2022-01-26 107.95 108.55 105.69 106.47 0.0M
2022-01-25 102.76 107.77 102.76 106.96 0.0M
2022-01-24 109.00 109.80 107.39 108.86 0.0M
2022-01-21 111.76 112.10 110.83 111.08 0.0M
2022-01-20 110.88 111.33 109.79 109.79 0.0M
2022-01-19 110.38 110.75 109.78 109.78 0.0M
2022-01-18 112.27 112.27 109.81 110.31 0.0M
2022-01-14 115.19 117.49 114.57 115.10 0.0M
2022-01-13 119.53 119.53 115.15 115.23 0.0M
2022-01-12 115.89 115.97 115.32 115.97 0.0M
2022-01-11 113.83 116.68 113.06 114.50 0.0M
2022-01-10 116.85 116.86 112.21 113.13 0.0M
2022-01-07 113.67 113.87 112.07 113.19 0.0M
2022-01-06 116.47 116.47 113.03 113.38 0.0M
2022-01-05 115.76 115.76 114.15 114.15 0.0M
2022-01-04 115.72 115.72 112.40 113.94 0.0M
2022-01-03 107.75 111.97 107.75 111.77 0.0M