Kubota Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	60.93	61.00	60.76	60.99	60.99	1.87%	6,881
Aug 14, 2025	60.28	60.28	59.70	59.87	59.87	-1.09%	32,916
Aug 13, 2025	60.62	60.66	60.30	60.53	60.53	-1.16%	8,648
Aug 12, 2025	61.10	61.30	61.06	61.24	61.24	0.07%	14,201
Aug 11, 2025	63.63	63.63	61.17	61.20	61.20	-0.07%	9,882
Aug 8, 2025	59.70	61.36	59.70	61.24	61.24	2.99%	10,221
Aug 7, 2025	59.44	59.46	59.09	59.46	59.46	0.75%	7,640
Aug 6, 2025	58.50	59.12	58.03	59.02	59.02	4.47%	17,481
Aug 5, 2025	56.75	57.18	55.90	56.49	56.49	-1.10%	13,449
Aug 4, 2025	57.10	57.12	56.94	57.12	57.12	0.45%	23,572
Aug 1, 2025	56.00	58.03	56.00	56.87	56.87	1.44%	19,542
Jul 31, 2025	56.47	56.64	55.79	56.06	56.06	0.56%	16,725
Jul 30, 2025	56.36	56.36	55.13	55.75	55.75	-1.55%	15,356
Jul 29, 2025	56.66	56.79	56.44	56.63	56.63	-1.46%	14,192
Jul 28, 2025	57.72	58.62	55.56	57.47	57.47	-1.03%	10,853
Jul 25, 2025	58.26	58.27	58.01	58.07	58.07	-1.88%	9,023
Jul 24, 2025	60.00	60.00	58.90	59.18	59.18	-1.95%	7,038
Jul 23, 2025	58.50	60.36	58.50	60.36	60.36	10.61%	23,654
Jul 22, 2025	54.82	54.82	54.43	54.57	54.57	-0.33%	30,037
Jul 21, 2025	54.45	54.96	54.45	54.75	54.75	1.18%	24,510
Jul 18, 2025	54.25	54.57	53.94	54.11	54.11	-0.17%	25,883
Jul 17, 2025	54.08	54.29	53.88	54.20	54.20	0.54%	45,424
Jul 16, 2025	54.00	54.25	53.65	53.91	53.91	-0.85%	22,466
Jul 15, 2025	55.85	55.90	54.37	54.37	54.37	-3.05%	16,799
Jul 14, 2025	58.16	58.16	55.90	56.08	56.08	-0.33%	14,625
Jul 11, 2025	56.20	56.43	55.96	56.27	56.27	1.20%	25,341
Jul 10, 2025	55.72	55.86	55.23	55.60	55.60	-0.98%	35,779
Jul 9, 2025	55.97	56.37	55.97	56.15	56.15	1.59%	22,594
Jul 8, 2025	55.54	55.64	55.24	55.27	55.27	0.29%	28,571
Jul 7, 2025	57.40	57.40	54.91	55.11	55.11	-3.99%	17,060
Jul 3, 2025	57.29	57.51	57.27	57.40	57.40	1.33%	7,609
Jul 2, 2025	56.39	56.72	56.30	56.65	56.65	0.13%	16,842
Jul 1, 2025	55.54	56.59	55.54	56.57	56.57	0.39%	18,679
Jun 30, 2025	56.28	56.35	56.11	56.35	56.35	0.52%	15,101
Jun 27, 2025	55.58	56.47	54.95	56.06	56.06	0.69%	19,420
Jun 26, 2025	55.92	55.92	55.49	55.68	55.68	1.52%	15,213
Jun 25, 2025	54.62	54.99	54.57	54.84	54.84	0.51%	15,643
Jun 24, 2025	54.40	54.98	54.40	54.56	54.56	0.48%	33,759
Jun 23, 2025	53.59	54.30	53.59	54.30	54.30	1.31%	42,511
Jun 20, 2025	54.65	54.75	53.60	53.60	53.60	-3.13%	35,974
Jun 18, 2025	54.65	55.49	54.65	55.33	55.33	0.75%	26,358
Jun 17, 2025	54.65	55.48	54.65	54.92	54.92	-0.04%	71,797
Jun 16, 2025	55.35	56.58	54.70	54.94	54.94	-0.74%	63,458
Jun 13, 2025	56.11	56.65	55.19	55.35	55.35	-1.37%	13,926
Jun 12, 2025	56.08	56.26	55.93	56.12	56.12	-0.15%	24,238
Jun 11, 2025	56.20	56.20	55.94	56.20	56.20	0.92%	13,204
Jun 10, 2025	55.51	55.89	55.43	55.69	55.69	-0.09%	36,469
Jun 9, 2025	55.39	55.89	55.00	55.74	55.74	0.78%	58,615
Jun 6, 2025	55.72	56.03	55.24	55.31	55.31	-0.74%	28,020
Jun 5, 2025	56.09	56.19	55.20	55.72	55.72	-0.77%	19,478