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
2023-12-29 74.92 75.29 74.65 74.88 0.0M
2023-12-28 75.25 77.98 74.77 74.77 0.0M
2023-12-27 74.72 75.17 74.70 75.17 0.0M
2023-12-26 75.00 75.00 74.07 74.48 0.0M
2023-12-22 74.50 75.08 74.44 74.59 0.0M
2023-12-21 72.02 74.65 72.02 74.65 0.0M
2023-12-20 71.23 73.77 71.23 72.77 0.0M
2023-12-19 75.49 75.49 72.83 72.94 0.0M
2023-12-18 71.59 72.75 70.62 72.75 0.0M
2023-12-15 72.39 73.17 72.23 72.32 0.0M
2023-12-14 72.77 72.77 69.54 71.00 0.0M
2023-12-13 68.01 70.78 68.01 70.64 0.0M
2023-12-12 71.52 71.52 68.66 69.37 0.0M
2023-12-11 71.07 71.14 69.98 70.20 0.0M
2023-12-08 69.14 69.57 69.13 69.46 0.0M
2023-12-07 70.06 71.12 69.45 70.86 0.0M
2023-12-06 72.14 72.23 71.51 71.53 0.0M
2023-12-05 69.03 71.05 69.03 70.73 0.0M
2023-12-04 71.34 71.34 70.49 70.64 0.0M
2023-12-01 71.31 72.50 71.31 72.50 0.0M
2023-11-30 71.44 72.49 71.44 71.62 0.0M
2023-11-29 70.74 72.50 70.70 70.81 0.0M
2023-11-28 70.33 71.01 70.12 70.71 0.0M
2023-11-27 71.58 71.58 70.32 70.66 0.0M
2023-11-24 71.00 71.98 70.88 70.88 0.0M
2023-11-22 72.44 72.44 71.32 72.05 0.0M
2023-11-21 72.28 72.44 71.01 72.40 0.0M
2023-11-20 73.80 73.80 71.04 71.46 0.0M
2023-11-17 69.15 72.04 69.15 71.70 0.0M
2023-11-16 71.75 71.75 69.14 69.39 0.0M
2023-11-15 69.28 69.81 68.94 69.13 0.0M
2023-11-14 68.39 69.13 68.39 69.10 0.0M
2023-11-13 66.78 68.68 66.78 68.37 0.0M
2023-11-10 67.38 67.56 67.11 67.45 0.0M
2023-11-09 68.10 68.10 66.74 66.74 0.0M
2023-11-08 68.48 69.55 68.48 68.85 0.0M
2023-11-07 71.60 71.60 69.27 69.85 0.0M
2023-11-06 71.11 72.42 70.97 71.20 0.2M
2023-11-03 71.52 72.20 71.25 71.43 0.0M
2023-11-02 69.37 70.58 69.37 70.22 0.1M
2023-11-01 68.00 69.07 67.00 69.07 0.1M
2023-10-31 68.14 68.14 66.33 66.33 0.2M
2023-10-30 67.58 67.96 67.43 67.85 0.1M
2023-10-27 66.46 66.76 66.22 66.47 0.1M
2023-10-26 66.96 67.08 66.48 66.48 0.0M
2023-10-25 67.69 67.83 67.32 67.32 0.0M
2023-10-24 66.97 67.40 66.88 67.17 0.1M
2023-10-23 66.30 66.87 66.30 66.45 0.0M
2023-10-20 67.64 67.64 66.75 66.75 0.0M
2023-10-19 67.80 68.25 67.26 67.27 0.0M
2023-10-18 66.72 70.00 66.72 67.65 0.0M
2023-10-17 69.75 69.98 69.25 69.64 0.0M
2023-10-16 70.67 71.30 68.53 71.22 0.0M
2023-10-13 71.94 71.94 71.00 71.11 0.0M
2023-10-12 71.97 71.98 71.32 71.55 0.0M
2023-10-11 72.12 72.23 71.83 71.96 0.0M
2023-10-10 73.16 73.27 72.87 72.87 0.0M
2023-10-09 71.45 72.37 71.15 72.00 0.0M
2023-10-06 72.01 72.07 71.05 72.05 0.0M
2023-10-05 70.93 71.30 70.01 71.09 0.0M
2023-10-04 70.00 70.00 69.15 69.73 0.0M
2023-10-03 70.81 71.03 70.50 70.79 0.0M
2023-10-02 75.09 75.09 72.26 72.35 0.0M
2023-09-29 74.16 74.16 73.32 73.64 0.0M
2023-09-28 75.81 75.81 74.53 75.15 0.0M
2023-09-27 73.80 75.85 73.80 75.40 0.0M
2023-09-26 75.16 76.05 75.16 75.45 0.0M
2023-09-25 79.91 79.91 77.17 77.55 0.0M
2023-09-22 78.36 78.68 78.07 78.07 0.0M
2023-09-21 77.40 79.83 77.40 79.43 0.0M
2023-09-20 81.35 81.35 80.60 80.60 0.0M
2023-09-19 81.64 81.90 81.23 81.45 0.0M
2023-09-18 80.59 80.59 79.36 80.08 0.0M
2023-09-15 83.03 83.03 79.95 79.95 0.0M
2023-09-14 80.04 80.08 78.78 79.90 0.0M
2023-09-13 80.87 81.24 80.35 80.40 0.0M
2023-09-12 81.22 82.18 80.26 81.25 0.0M
2023-09-11 80.07 80.39 80.07 80.16 0.0M
2023-09-08 77.35 81.23 77.35 79.21 0.0M
2023-09-07 82.34 82.34 80.88 81.06 0.0M
2023-09-06 80.85 80.85 80.11 80.25 0.0M
2023-09-05 81.06 81.64 80.82 81.07 0.0M
2023-09-01 84.22 84.22 80.73 81.15 0.0M
2023-08-31 80.76 80.85 80.61 80.80 0.0M
2023-08-30 75.57 78.26 75.57 78.11 0.0M
2023-08-29 76.51 78.00 76.41 78.00 0.0M
2023-08-28 73.27 75.79 73.27 75.73 0.0M
2023-08-25 73.95 74.08 73.66 74.06 0.0M
2023-08-24 74.24 74.49 73.72 74.09 0.0M
2023-08-23 74.40 74.86 74.40 74.83 0.0M
2023-08-22 73.29 74.98 73.29 73.53 0.0M
2023-08-21 74.20 74.27 72.75 74.19 0.0M
2023-08-18 72.87 73.32 72.82 72.89 0.0M
2023-08-17 73.47 73.55 72.73 73.09 0.0M
2023-08-16 72.89 75.02 72.89 73.63 0.0M
2023-08-15 77.56 77.56 74.26 74.83 0.0M
2023-08-14 74.57 75.11 74.54 74.93 0.0M
2023-08-11 77.61 77.98 77.30 77.48 0.0M
2023-08-10 76.02 78.42 76.02 77.76 0.0M
2023-08-09 79.30 79.30 77.35 77.93 0.0M
2023-08-08 78.00 78.62 77.97 78.59 0.0M
2023-08-07 77.03 77.03 75.84 76.81 0.0M
2023-08-04 77.00 77.00 75.80 76.50 0.0M
2023-08-03 73.05 75.15 73.05 73.85 0.0M
2023-08-02 76.35 76.35 75.17 75.18 0.0M
2023-08-01 74.94 76.50 74.94 76.22 0.0M
2023-07-31 75.08 75.58 75.08 75.55 0.1M
2023-07-28 76.86 77.73 76.14 76.39 0.4M
2023-07-27 76.69 76.69 74.62 74.78 0.2M
2023-07-26 74.79 75.63 74.79 75.41 0.0M
2023-07-25 74.55 74.87 74.42 74.79 0.0M
2023-07-24 73.15 73.80 73.15 73.60 0.0M
2023-07-21 73.50 73.65 73.02 73.10 0.1M
2023-07-20 72.41 73.18 72.24 72.39 0.4M
2023-07-19 73.50 73.50 72.76 73.13 0.4M
2023-07-18 73.61 74.25 73.47 73.90 0.1M
2023-07-17 72.68 73.20 72.34 72.65 0.0M
2023-07-14 72.40 73.60 72.40 72.90 0.3M
2023-07-13 74.16 74.25 73.86 74.20 0.2M
2023-07-12 72.69 73.54 72.69 73.11 0.2M
2023-07-11 72.62 73.04 72.62 73.04 0.0M
2023-07-10 71.81 72.04 71.74 72.04 0.0M
2023-07-07 70.20 71.54 70.20 71.42 0.0M
2023-07-06 71.53 71.53 69.80 70.20 0.0M
2023-07-05 72.64 72.64 72.01 72.17 0.0M
2023-07-03 73.98 74.46 73.16 73.86 0.0M
2023-06-30 72.50 73.03 72.50 73.03 0.0M
2023-06-29 73.14 73.50 73.05 73.28 0.0M
2023-06-28 73.93 74.00 73.42 73.81 0.0M
2023-06-27 72.41 72.74 72.20 72.57 0.0M
2023-06-26 72.10 73.49 72.10 73.39 0.0M
2023-06-23 73.17 73.44 73.04 73.23 0.0M
2023-06-22 75.46 75.78 75.24 75.24 0.0M
2023-06-21 75.33 75.84 75.17 75.70 0.0M
2023-06-20 75.25 75.35 74.96 75.03 0.0M
2023-06-16 78.15 78.41 77.67 77.76 0.0M
2023-06-15 78.23 78.98 78.18 78.98 0.0M
2023-06-14 76.71 76.94 76.54 76.66 0.0M
2023-06-13 74.87 75.15 74.21 74.67 0.0M
2023-06-12 72.63 73.14 72.63 73.14 0.0M
2023-06-09 71.23 72.39 71.23 72.11 0.0M
2023-06-08 71.47 72.24 71.44 72.24 0.0M
2023-06-07 72.17 72.17 71.33 71.63 0.0M
2023-06-06 72.98 73.73 72.90 73.62 0.0M
2023-06-05 70.68 74.77 70.68 72.68 0.0M
2023-06-02 72.37 73.18 72.01 73.18 0.0M
2023-06-01 69.50 69.98 69.28 69.88 0.1M
2023-05-31 68.87 69.00 68.08 68.53 0.0M
2023-05-30 71.34 71.34 70.05 70.29 0.0M
2023-05-26 72.70 72.70 71.57 71.74 0.0M
2023-05-25 74.88 74.88 72.54 72.98 0.0M
2023-05-24 73.21 73.52 72.40 72.40 0.0M
2023-05-23 74.33 74.33 72.54 73.20 0.0M
2023-05-22 73.68 74.01 73.68 73.90 0.0M
2023-05-19 72.91 73.30 72.91 73.04 0.0M
2023-05-18 72.75 72.90 72.47 72.65 0.0M
2023-05-17 72.52 72.93 72.52 72.75 0.0M
2023-05-16 73.74 73.74 72.73 72.73 0.0M
2023-05-15 73.87 73.87 72.41 73.14 0.0M
2023-05-12 77.20 77.60 76.42 76.42 0.0M
2023-05-11 78.00 78.00 77.81 77.94 0.0M
2023-05-10 78.09 78.42 77.80 77.95 0.0M
2023-05-09 78.65 78.76 78.34 78.74 0.0M
2023-05-08 77.59 78.22 76.98 77.48 0.0M
2023-05-05 76.68 77.33 76.59 77.14 0.0M
2023-05-04 74.63 76.75 74.63 76.01 0.0M
2023-05-03 75.93 76.11 75.75 75.76 0.0M
2023-05-02 75.12 75.19 74.79 75.19 0.0M
2023-05-01 76.62 76.62 76.03 76.26 0.0M
2023-04-28 75.54 75.73 75.51 75.73 0.0M
2023-04-27 74.75 75.50 74.75 75.50 0.0M
2023-04-26 74.89 75.93 74.14 74.25 0.0M
2023-04-25 76.91 77.57 75.64 75.64 0.0M
2023-04-24 75.04 75.60 74.97 75.60 0.0M
2023-04-21 74.10 75.19 74.10 74.98 0.0M
2023-04-20 74.21 74.56 74.06 74.14 0.0M
2023-04-19 74.55 74.64 74.00 74.63 0.0M
2023-04-18 73.94 73.94 73.57 73.66 0.0M
2023-04-17 73.10 73.52 72.99 73.42 0.0M
2023-04-14 73.65 73.69 72.74 73.09 0.0M
2023-04-13 72.13 73.65 72.13 73.65 0.0M
2023-04-12 73.29 73.53 72.83 72.83 0.0M
2023-04-11 71.90 72.04 71.65 71.95 0.0M
2023-04-10 71.36 71.75 71.00 71.74 0.0M
2023-04-06 71.68 72.12 71.55 71.83 0.0M
2023-04-05 73.92 73.93 73.18 73.43 0.0M
2023-04-04 74.75 76.32 74.75 74.90 0.0M
2023-04-03 76.15 76.45 75.73 76.05 0.0M
2023-03-31 75.51 75.86 75.33 75.86 0.0M
2023-03-30 73.34 74.86 73.34 74.64 0.0M
2023-03-29 73.06 73.70 73.06 73.45 0.0M
2023-03-28 72.84 72.84 72.40 72.63 0.0M
2023-03-27 72.87 72.98 72.55 72.89 0.0M
2023-03-24 72.66 72.66 72.26 72.65 0.0M
2023-03-23 73.50 74.50 73.49 73.74 0.0M
2023-03-22 74.16 75.02 73.92 74.35 0.0M
2023-03-21 74.12 74.49 73.66 74.49 0.0M
2023-03-20 73.19 73.99 73.14 73.85 0.0M
2023-03-17 72.11 72.37 71.62 71.67 0.0M
2023-03-16 71.23 72.87 71.23 72.80 0.0M
2023-03-15 72.40 73.17 71.64 71.91 0.0M
2023-03-14 74.50 74.50 74.00 74.18 0.0M
2023-03-13 75.57 76.32 75.15 75.52 0.0M
2023-03-10 77.35 77.52 76.24 76.58 0.0M
2023-03-09 78.58 78.58 77.23 77.46 0.0M
2023-03-08 77.50 77.92 77.50 77.60 0.0M
2023-03-07 77.90 77.90 76.49 76.49 0.0M
2023-03-06 77.78 77.78 77.18 77.55 0.0M
2023-03-03 76.34 77.15 76.12 77.15 0.0M
2023-03-02 74.94 75.80 74.94 75.74 0.0M
2023-03-01 75.68 76.07 75.57 75.64 0.0M
2023-02-28 75.18 75.83 75.18 75.47 0.0M
2023-02-27 75.80 75.95 75.69 75.80 0.0M
2023-02-24 74.57 74.73 74.39 74.57 0.0M
2023-02-23 75.55 75.99 74.99 75.81 0.0M
2023-02-22 75.57 75.60 75.00 75.14 0.0M
2023-02-21 76.59 77.46 76.59 76.96 0.0M
2023-02-17 76.10 76.81 76.03 76.80 0.0M
2023-02-16 77.23 77.34 76.63 77.34 0.0M
2023-02-15 75.87 76.02 75.74 76.02 0.0M
2023-02-14 76.75 77.00 75.58 77.00 0.0M
2023-02-13 74.97 75.72 74.97 75.72 0.0M
2023-02-10 75.02 75.34 74.73 75.04 0.0M
2023-02-09 75.33 75.55 74.55 74.55 0.0M
2023-02-08 74.38 74.43 74.00 74.00 0.0M
2023-02-07 73.85 74.61 73.45 74.38 0.0M
2023-02-06 73.84 73.94 73.53 73.79 0.0M
2023-02-03 73.31 73.32 72.96 73.06 0.0M
2023-02-02 74.28 74.39 73.45 73.77 0.0M
2023-02-01 74.30 74.65 73.48 74.31 0.0M
2023-01-31 74.42 74.65 74.19 74.62 0.0M
2023-01-30 73.76 74.07 73.68 73.75 0.0M
2023-01-27 74.24 74.53 74.14 74.37 0.0M
2023-01-26 74.11 74.26 73.84 74.26 0.0M
2023-01-25 73.45 74.15 73.45 73.88 0.0M
2023-01-24 72.83 73.64 72.83 73.47 0.0M
2023-01-23 72.41 72.90 72.41 72.76 0.0M
2023-01-20 73.05 73.34 72.47 73.34 0.0M
2023-01-19 74.04 74.04 73.08 73.42 0.0M
2023-01-18 74.75 74.75 73.67 73.80 0.0M
2023-01-17 73.45 73.46 72.89 73.29 0.0M
2023-01-13 71.42 72.36 71.42 72.36 0.0M
2023-01-12 70.16 71.40 69.96 71.19 0.0M
2023-01-11 69.16 69.54 69.16 69.31 0.0M
2023-01-10 68.89 69.11 68.62 69.11 0.0M
2023-01-09 69.00 69.88 68.94 69.15 0.1M
2023-01-06 68.75 70.25 68.64 70.06 0.0M
2023-01-05 67.56 67.98 67.52 67.77 0.1M
2023-01-04 68.03 68.03 67.28 67.44 0.0M
2023-01-03 69.39 69.39 68.50 68.89 0.1M