Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kubota Corporation logo
6326.T
Kubota Corporation
06:30:00
2846.5 ¥
0.0000 (%0.00)
Previous Close: 2855
Day Low₺2811.5
Day High₺2887.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6326.T: Kubota Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,175.0881
CLOSE 2,176.3135

Low

LOW 1,806

High

HIGH 2,663
DATEOPENHIGHLOWCLOSE
01/04/20222,578.52,602.52,5492,602.5
01/05/20222,6322,6632,620.52,650
01/06/20222,640.52,6482,589.52,600.5
01/07/20222,6272,637.52,5902,606
01/11/20222,603.52,6192,569.52,614.5
01/12/20222,610.52,6572,589.52,654.5
01/13/20222,636.52,656.52,6292,645.5
01/14/20222,639.52,644.52,572.52,606.5
01/17/20222,6552,6552,580.52,582.5
01/18/20222,594.52,5962,532.52,537
01/19/20222,5072,5462,4772,493
01/20/20222,511.52,539.52,4972,525
01/21/20222,5112,548.52,4932,540.5
01/24/20222,500.52,5332,4912,530
01/25/20222,5162,516.52,4012,418
01/26/20222,4302,453.52,4112,438.5
01/27/20222,464.52,492.52,383.52,394
01/28/20222,416.52,4302,372.52,413
01/31/20222,4102,4602,3982,444
02/01/20222,4252,443.52,3912,396
02/02/20222,401.52,4372,401.52,419.5
02/03/20222,3952,404.52,370.52,387
02/04/20222,382.52,407.52,3652,400.5
02/07/20222,404.52,418.52,377.52,396.5
02/08/20222,4072,434.52,359.52,364.5
02/09/20222,3642,408.52,340.52,400
02/10/20222,396.52,4292,3772,417
02/14/20222,382.52,4022,343.52,358
02/15/20222,1082,166.52,0512,060.5
02/16/20222,093.52,1372,089.52,131
02/17/20222,136.52,1472,1002,118
02/18/20222,1092,1132,0742,102.5
02/21/20222,043.52,072.52,0172,058
02/22/20222,0182,0512,0002,016
02/24/20222,0002,0441,9942,012.5
02/25/20222,0202,061.52,0072,059
02/28/20222,0582,067.52,0242,062
03/01/20222,035.52,0792,028.52,029.5
03/02/20221,9912,0251,9681,973
03/03/20221,9952,016.51,9842,006.5
03/04/20221,986.52,0061,9591,998.5
03/07/20221,9792,0101,9501,998.5
03/08/20221,950.51,9821,933.51,942
03/09/20221,9742,007.51,968.51,969
03/10/20222,0092,0442,000.52,040
03/11/20222,0002,0231,9882,021
03/14/20222,0462,072.52,040.52,056
03/15/20222,045.52,0782,040.52,076
03/16/20222,1062,1252,073.52,112
03/17/20222,175.52,189.52,148.52,175.5
03/18/20222,1852,2002,1562,196.5
03/22/20222,2302,258.52,2242,253
03/23/20222,3502,367.52,2982,363.5
03/24/20222,3092,320.52,2692,305
03/25/20222,340.52,3472,3062,334.5
03/28/20222,342.52,3592,3142,355.5
03/29/20222,3852,3852,335.52,349
03/30/20222,3652,3672,306.52,329.5
03/31/20222,305.52,3432,2952,303
04/01/20222,315.52,333.52,2922,308.5
04/04/20222,288.52,298.52,269.52,280.5
04/05/20222,2622,287.52,2452,273.5
04/06/20222,261.52,2822,2452,247
04/07/20222,2062,2422,1952,232
04/08/20222,2542,284.52,2422,265
04/11/20222,2552,274.52,2482,270
04/12/20222,2462,280.52,153.52,160.5
04/13/20222,174.52,193.52,1542,186.5
04/14/20222,190.52,2502,188.52,231.5
04/15/20222,203.52,2202,1882,213
04/18/20222,180.52,188.52,1172,145.5
04/19/20222,172.52,1972,1412,191
04/20/20222,233.52,2772,2032,273
04/21/20222,3502,364.52,3132,318
04/22/20222,2682,287.52,2382,269
04/25/20222,1562,1952,146.52,184.5
04/26/20222,1752,1932,1572,170.5
04/27/20222,1432,160.52,1282,157.5
04/28/20222,1942,2242,156.52,218.5
05/02/20222,3002,3002,1972,242.5
05/06/20222,270.52,2962,242.52,281.5
05/09/20222,2482,273.52,234.52,250
05/10/20222,2282,298.52,2222,287.5
05/11/20222,250.52,261.52,230.52,237.5
05/12/20222,2442,3022,218.52,287.5
05/13/20222,242.52,2862,2212,259
05/16/20222,2802,283.52,2392,279
05/17/20222,286.52,2892,264.52,279.5
05/18/20222,308.52,344.52,2812,310.5
05/19/20222,2502,272.52,229.52,268.5
05/20/20222,271.52,329.52,2592,308.5
05/23/20222,3082,3152,228.52,240.5
05/24/20222,2422,2662,237.52,247
05/25/20222,2402,2912,2402,274.5
05/26/20222,301.52,319.52,288.52,301.5
05/27/20222,3302,333.52,3022,320.5
05/30/20222,354.52,412.52,3472,403.5
05/31/20222,4022,421.52,3632,374
06/01/20222,378.52,425.52,376.52,412.5
06/02/20222,3902,4302,3822,417
06/03/20222,4392,455.52,4312,440
06/06/20222,4402,462.52,4262,462.5
06/07/20222,4802,501.52,471.52,490.5
06/08/20222,5192,553.52,5062,551.5
06/09/20222,547.52,5792,540.52,558.5
06/10/20222,4752,5102,4462,452
06/13/20222,3322,358.52,298.52,298.5
06/14/20222,217.52,2452,200.52,239
06/15/20222,2052,2292,201.52,208.5
06/16/20222,2322,258.52,1842,188
06/17/20222,081.52,099.52,058.52,082
06/20/20222,0622,0721,9962,008.5
06/21/20222,0532,0802,043.52,061
06/22/20222,0822,100.52,066.52,068.5
06/23/20222,061.52,066.52,021.52,033.5
06/24/20221,9942,059.51,986.52,058.5
06/27/20222,0842,093.52,063.52,090
06/28/20222,0912,109.52,086.52,104.5
06/29/20222,0892,0892,0472,058
06/30/20222,0452,048.52,0122,027
07/01/20222,016.52,0321,969.51,981
07/04/20221,9952,0331,9952,030
07/05/20222,0602,0602,030.52,039.5
07/06/20221,998.52,026.51,9982,008
07/07/20222,0202,0541,996.52,049.5
07/08/20222,060.52,1202,055.52,095
07/11/20222,1342,1622,1272,140
07/12/20222,1202,128.52,0762,081
07/13/20222,081.52,096.52,077.52,092
07/14/20222,0702,1222,068.52,111.5
07/15/20222,112.52,1282,091.52,106
07/19/20222,141.52,1742,1392,164
07/20/20222,2062,2302,199.52,226
07/21/20222,2292,2502,2082,244
07/22/20222,255.52,263.52,2392,262
07/25/20222,2402,246.52,2082,223
07/26/20222,2352,249.52,2212,241
07/27/20222,2142,236.52,2022,226.5
07/28/20222,2342,2382,1942,204
07/29/20222,2362,2362,1832,193.5
08/01/20222,241.52,261.52,2152,259.5
08/02/20222,212.52,2262,168.52,180.5
08/03/20222,1802,1922,1642,183
08/04/20222,0512,1032,042.52,080.5
08/05/20222,0662,119.52,0652,113
08/08/20222,1192,1642,1182,157.5
08/09/20222,1542,1632,119.52,122.5
08/10/20222,1442,1582,1052,154
08/12/20222,1702,2052,1642,205
08/15/20222,2222,2332,201.52,225
08/16/20222,2302,2472,211.52,234.5
08/17/20222,2562,265.52,2312,262.5
08/18/20222,2352,250.52,228.52,242.5
08/19/20222,274.52,279.52,2572,258.5
08/22/20222,2262,252.52,219.52,252.5
08/23/20222,2202,2282,192.52,193.5
08/24/20222,195.52,2072,183.52,187
08/25/20222,1882,1952,1712,183
08/26/20222,201.52,2282,201.52,211.5
08/29/20222,1452,149.52,130.52,147
08/30/20222,1632,1822,1602,177
08/31/20222,1412,1762,140.52,175.5
09/01/20222,147.52,1602,1352,141.5
09/02/20222,1132,124.52,0972,117
09/05/20222,1332,145.52,1172,145
09/06/20222,1182,133.52,100.52,119
09/07/20222,1082,1112,0862,099
09/08/20222,1252,1662,124.52,164.5
09/09/20222,1652,189.52,1632,185
09/12/20222,202.52,2122,1872,203
09/13/20222,218.52,243.52,2072,238
09/14/20222,1712,187.52,154.52,174
09/15/20222,1772,1772,150.52,160
09/16/20222,1422,167.52,1422,161
09/20/20222,1832,1992,1562,160.5
09/21/20222,1382,149.52,121.52,130
09/22/20222,1002,108.52,078.52,105
09/26/20222,0412,049.51,9931,998
09/27/20222,0202,032.52,0002,001
09/28/20221,9852,0151,9732,004.5
09/29/20222,030.52,059.52,028.52,047
09/30/20222,0342,037.51,9932,004
10/03/20222,0052,047.51,999.52,043
10/04/20222,0802,1022,0712,095.5
10/05/20222,1322,136.52,1032,114.5
10/06/20222,106.52,123.52,0972,098.5
10/07/20222,0702,070.52,050.52,053.5
10/11/20222,0142,0221,9811,990.5
10/12/20221,9882,003.51,978.51,985
10/13/20221,984.51,994.51,9801,986.5
10/14/20221,9982,0391,9942,029
10/17/20221,988.51,998.51,965.51,995.5
10/18/20222,045.52,046.52,004.52,026
10/19/20222,0202,037.52,014.52,029
10/20/20222,0002,0101,9942,000
10/21/20221,9801,9931,9701,970
10/24/20222,005.52,0381,999.52,020
10/25/20222,0272,041.52,0162,025.5
10/26/20222,0412,051.52,032.52,046.5
10/27/20222,0502,059.52,0362,056.5
10/28/20222,0562,067.52,0302,046
10/31/20222,0742,0772,0542,076.5
11/01/20222,0842,118.52,0732,118.5
11/02/20222,1142,119.52,098.52,106
11/04/20222,0802,0862,0492,070
11/07/20222,083.52,106.52,0752,096.5
11/08/20222,1082,1552,1022,155
11/09/20222,1902,2042,1582,163.5
11/10/20222,0232,048.52,0112,011
11/11/20222,0002,035.51,9962,008
11/14/20222,0142,0552,0062,035
11/15/20222,0452,0692,035.52,069
11/16/20222,076.52,0872,043.52,060
11/17/20222,053.52,0662,047.52,054
11/18/20222,0552,0672,0452,051
11/21/20222,063.52,0722,0552,055
11/22/20222,0682,083.52,065.52,075.5
11/24/20222,1122,1222,0982,100.5
11/25/20222,111.52,119.52,098.52,114
11/28/20222,1052,1242,0922,092.5
11/29/20222,0572,068.52,0472,056.5
11/30/20222,027.52,034.52,015.52,030
12/01/20222,054.52,057.52,0392,053.5
12/02/20222,022.52,024.51,9882,003.5
12/05/20222,021.52,021.51,9942,004
12/06/20221,9852,004.51,9781,987.5
12/07/20221,9651,982.51,958.51,972.5
12/08/20221,9701,970.51,945.51,955
12/09/20221,9562,004.51,955.51,998
12/12/20221,9872,0091,9832,004
12/13/20222,0292,034.52,0012,001
12/14/20222,0032,013.51,9972,013.5
12/15/20221,995.52,010.51,988.51,999
12/16/20221,9591,9791,954.51,960
12/19/20221,9511,9801,9491,959.5
12/20/20221,9651,9721,8971,900.5
12/21/20221,876.51,8821,8431,856.5
12/22/20221,8681,8751,851.51,860
12/23/20221,838.51,849.51,8311,844.5
12/26/20221,8451,8661,8331,833.5
12/27/20221,854.51,8561,8291,833
12/28/20221,826.51,842.51,8201,842
12/29/20221,817.51,8351,8061,834
12/30/20221,8261,8421,8171,817