Kubota Corporation 6326
TSE · Japan · Produzierendes Gewerbe
¥2.721,00-42,50 (-1,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.721,00 | -1,54 % | ¥2.676,50 | ¥2.721,50 | ¥2.659,50 | 4,94M |
| 2026-09-30 | ¥2.763,50 | +2,07 % | ¥2.707,50 | ¥2.778,00 | ¥2.707,00 | 4,86M |
| 2026-09-29 | ¥2.707,50 | -1,60 % | ¥2.730,50 | ¥2.731,50 | ¥2.678,00 | 4,01M |
| 2026-09-28 | ¥2.751,50 | -1,10 % | ¥2.762,00 | ¥2.800,50 | ¥2.742,50 | 4,37M |
| 2026-09-25 | ¥2.782,00 | +1,15 % | ¥2.773,50 | ¥2.783,50 | ¥2.739,00 | 4,45M |
| 2026-09-24 | ¥2.750,50 | +0,04 % | ¥2.783,00 | ¥2.809,00 | ¥2.750,50 | 5,41M |
| 2026-09-18 | ¥2.749,50 | -1,22 % | ¥2.814,00 | ¥2.817,00 | ¥2.729,00 | 4,44M |
| 2026-09-17 | ¥2.783,50 | -1,66 % | ¥2.782,50 | ¥2.811,50 | ¥2.751,00 | 4,07M |
| 2026-09-16 | ¥2.830,50 | +2,29 % | ¥2.817,00 | ¥2.872,50 | ¥2.805,00 | 3,80M |
| 2026-09-15 | ¥2.767,00 | -0,22 % | ¥2.743,50 | ¥2.799,50 | ¥2.739,00 | 3,19M |
| 2026-09-14 | ¥2.773,00 | -0,36 % | ¥2.809,50 | ¥2.821,00 | ¥2.766,50 | 3,46M |
| 2026-09-11 | ¥2.783,00 | -0,41 % | ¥2.737,50 | ¥2.785,00 | ¥2.698,00 | 5,06M |
| 2026-09-10 | ¥2.794,50 | -1,52 % | ¥2.815,50 | ¥2.830,50 | ¥2.785,00 | 4,08M |
| 2026-09-09 | ¥2.837,50 | +1,72 % | ¥2.792,00 | ¥2.846,00 | ¥2.790,00 | 3,41M |
| 2026-09-08 | ¥2.789,50 | -4,37 % | ¥2.893,50 | ¥2.926,50 | ¥2.782,00 | 4,49M |
| 2026-09-07 | ¥2.917,00 | -2,96 % | ¥3.032,00 | ¥3.060,00 | ¥2.907,50 | 5,10M |
| 2026-09-04 | ¥3.006,00 | -0,73 % | ¥3.038,00 | ¥3.043,00 | ¥2.974,00 | 5,91M |
| 2026-09-03 | ¥3.028,00 | +2,59 % | ¥2.996,00 | ¥3.087,00 | ¥2.942,00 | 6,66M |
| 2026-09-02 | ¥2.951,50 | -1,75 % | ¥2.949,00 | ¥2.972,00 | ¥2.909,00 | 6,63M |
| 2026-09-01 | ¥3.004,00 | +2,44 % | ¥2.882,50 | ¥3.004,00 | ¥2.849,00 | 6,57M |
| 2026-08-31 | ¥2.932,50 | +3,75 % | ¥2.847,00 | ¥2.932,50 | ¥2.802,00 | 10,82M |
| 2026-08-28 | ¥2.826,50 | -0,44 % | ¥2.849,50 | ¥2.868,00 | ¥2.822,50 | 3,21M |
| 2026-08-27 | ¥2.839,00 | +1,63 % | ¥2.836,00 | ¥2.874,50 | ¥2.820,50 | 3,52M |
| 2026-08-26 | ¥2.793,50 | -0,32 % | ¥2.783,00 | ¥2.830,00 | ¥2.779,50 | 3,04M |
| 2026-08-25 | ¥2.802,50 | +0,79 % | ¥2.799,00 | ¥2.810,00 | ¥2.762,50 | 2,50M |
| 2026-08-24 | ¥2.780,50 | +2,53 % | ¥2.712,00 | ¥2.805,00 | ¥2.682,00 | 3,35M |
| 2026-08-21 | ¥2.712,00 | +2,38 % | ¥2.620,00 | ¥2.712,50 | ¥2.619,00 | 4,51M |
| 2026-08-20 | ¥2.649,00 | +6,04 % | ¥2.569,00 | ¥2.649,00 | ¥2.546,00 | 4,52M |
| 2026-08-19 | ¥2.498,00 | -5,74 % | ¥2.515,50 | ¥2.537,50 | ¥2.493,50 | 6,32M |
| 2026-08-18 | ¥2.650,00 | -1,38 % | ¥2.687,00 | ¥2.707,00 | ¥2.648,00 | 3,63M |
| 2026-08-17 | ¥2.687,00 | -2,34 % | ¥2.757,00 | ¥2.757,00 | ¥2.661,50 | 2,73M |
| 2026-08-14 | ¥2.751,50 | +0,05 % | ¥2.780,00 | ¥2.800,50 | ¥2.741,00 | 4,84M |
| 2026-08-13 | ¥2.750,00 | +1,70 % | ¥2.717,50 | ¥2.752,00 | ¥2.704,00 | 3,29M |
| 2026-08-12 | ¥2.704,00 | -2,14 % | ¥2.763,00 | ¥2.782,00 | ¥2.699,50 | 3,31M |
| 2026-08-10 | ¥2.763,00 | +0,11 % | ¥2.758,00 | ¥2.769,00 | ¥2.724,00 | 3,57M |
| 2026-08-07 | ¥2.760,00 | +2,83 % | ¥2.720,00 | ¥2.760,00 | ¥2.686,50 | 4,73M |
| 2026-08-06 | ¥2.684,00 | +2,35 % | ¥2.650,00 | ¥2.716,00 | ¥2.645,50 | 4,91M |
| 2026-08-05 | ¥2.622,50 | +1,51 % | ¥2.633,50 | ¥2.697,00 | ¥2.591,50 | 10,57M |
| 2026-08-04 | ¥2.583,50 | -4,91 % | ¥2.705,50 | ¥2.877,00 | ¥2.527,00 | 17,97M |
| 2026-08-03 | ¥2.717,00 | -1,04 % | ¥2.697,00 | ¥2.744,50 | ¥2.632,00 | 3,74M |
| 2026-07-31 | ¥2.745,50 | -1,70 % | ¥2.731,50 | ¥2.786,00 | ¥2.717,50 | 3,44M |
| 2026-07-30 | ¥2.793,00 | -0,87 % | ¥2.767,50 | ¥2.812,50 | ¥2.746,00 | 3,54M |
| 2026-07-29 | ¥2.817,50 | +2,59 % | ¥2.777,50 | ¥2.860,00 | ¥2.705,00 | 4,85M |
| 2026-07-28 | ¥2.746,50 | -4,72 % | ¥2.832,50 | ¥2.837,00 | ¥2.727,00 | 3,35M |
| 2026-07-27 | ¥2.882,50 | +3,06 % | ¥2.831,00 | ¥2.888,00 | ¥2.825,00 | 2,63M |
| 2026-07-24 | ¥2.797,00 | +0,02 % | ¥2.775,00 | ¥2.797,00 | ¥2.762,00 | 2,52M |
| 2026-07-23 | ¥2.796,50 | +1,19 % | ¥2.735,50 | ¥2.797,50 | ¥2.730,00 | 2,74M |
| 2026-07-22 | ¥2.763,50 | +0,38 % | ¥2.790,00 | ¥2.807,50 | ¥2.748,00 | 3,46M |
| 2026-07-21 | ¥2.753,00 | +2,72 % | ¥2.694,50 | ¥2.753,00 | ¥2.683,00 | 3,03M |
| 2026-07-17 | ¥2.680,00 | -2,55 % | ¥2.714,00 | ¥2.739,50 | ¥2.635,50 | 2,78M |
| 2026-07-16 | ¥2.750,00 | -0,72 % | ¥2.721,50 | ¥2.786,00 | ¥2.721,00 | 2,18M |
| 2026-07-15 | ¥2.770,00 | +1,15 % | ¥2.760,00 | ¥2.783,50 | ¥2.727,50 | 2,20M |
| 2026-07-14 | ¥2.738,50 | +1,29 % | ¥2.742,50 | ¥2.761,00 | ¥2.697,00 | 3,28M |
| 2026-07-13 | ¥2.703,50 | -0,37 % | ¥2.739,50 | ¥2.748,50 | ¥2.665,50 | 2,08M |
| 2026-07-10 | ¥2.713,50 | -0,40 % | ¥2.760,00 | ¥2.772,50 | ¥2.704,00 | 2,64M |
| 2026-07-09 | ¥2.724,50 | +0,76 % | ¥2.707,00 | ¥2.750,00 | ¥2.705,00 | 3,09M |
| 2026-07-08 | ¥2.704,00 | -2,68 % | ¥2.728,50 | ¥2.788,50 | ¥2.703,50 | 3,15M |
| 2026-07-07 | ¥2.778,50 | -0,54 % | ¥2.814,50 | ¥2.847,00 | ¥2.767,50 | 3,78M |
| 2026-07-06 | ¥2.793,50 | +1,75 % | ¥2.749,00 | ¥2.802,50 | ¥2.732,00 | 2,07M |
| 2026-07-03 | ¥2.745,50 | +2,35 % | ¥2.691,00 | ¥2.745,50 | ¥2.645,50 | 2,09M |
| 2026-07-02 | ¥2.682,50 | +0,83 % | ¥2.649,00 | ¥2.737,00 | ¥2.637,00 | 2,96M |
| 2026-07-01 | ¥2.660,50 | -0,93 % | ¥2.720,00 | ¥2.728,00 | ¥2.648,00 | 2,27M |
| 2026-06-30 | ¥2.685,50 | -0,68 % | ¥2.731,00 | ¥2.748,00 | ¥2.685,50 | 3,90M |
| 2026-06-29 | ¥2.704,00 | -1,73 % | ¥2.721,00 | ¥2.732,50 | ¥2.671,50 | 2,82M |
| 2026-06-26 | ¥2.751,50 | -0,13 % | ¥2.787,50 | ¥2.820,00 | ¥2.733,50 | 3,11M |
| 2026-06-25 | ¥2.755,00 | -0,49 % | ¥2.835,50 | ¥2.844,00 | ¥2.755,00 | 2,67M |
| 2026-06-24 | ¥2.768,50 | +1,26 % | ¥2.784,00 | ¥2.807,50 | ¥2.747,50 | 3,90M |
| 2026-06-23 | ¥2.734,00 | -3,66 % | ¥2.832,00 | ¥2.832,00 | ¥2.734,00 | 2,96M |
| 2026-06-22 | ¥2.838,00 | -0,30 % | ¥2.813,50 | ¥2.864,00 | ¥2.781,00 | 2,20M |
| 2026-06-19 | ¥2.846,50 | -0,30 % | ¥2.870,50 | ¥2.887,50 | ¥2.811,50 | 8,40M |
| 2026-06-18 | ¥2.855,00 | 0,00 % | ¥2.860,50 | ¥2.913,00 | ¥2.851,50 | 3,00M |
| 2026-06-17 | ¥2.855,00 | -0,51 % | ¥2.875,00 | ¥2.908,50 | ¥2.847,00 | 2,66M |
| 2026-06-16 | ¥2.869,50 | +0,93 % | ¥2.878,00 | ¥2.905,50 | ¥2.847,00 | 2,52M |
| 2026-06-15 | ¥2.843,00 | +5,00 % | ¥2.786,00 | ¥2.850,50 | ¥2.774,50 | 2,82M |
| 2026-06-12 | ¥2.707,50 | +0,22 % | ¥2.751,50 | ¥2.760,00 | ¥2.678,00 | 4,51M |
| 2026-06-11 | ¥2.701,50 | -2,67 % | ¥2.698,00 | ¥2.738,00 | ¥2.634,50 | 3,63M |
| 2026-06-10 | ¥2.775,50 | -1,00 % | ¥2.821,00 | ¥2.822,50 | ¥2.748,00 | 2,82M |
| 2026-06-09 | ¥2.803,50 | +1,82 % | ¥2.853,50 | ¥2.870,00 | ¥2.774,00 | 3,17M |
| 2026-06-08 | ¥2.753,50 | -4,57 % | ¥2.785,50 | ¥2.820,00 | ¥2.733,00 | 4,79M |
| 2026-06-05 | ¥2.885,50 | -0,84 % | ¥2.912,00 | ¥2.919,00 | ¥2.846,50 | 2,92M |
| 2026-06-04 | ¥2.910,00 | -1,85 % | ¥2.962,00 | ¥2.962,00 | ¥2.895,00 | 2,99M |
| 2026-06-03 | ¥2.965,00 | +1,14 % | ¥2.977,50 | ¥3.005,00 | ¥2.921,00 | 4,45M |
| 2026-06-02 | ¥2.931,50 | +5,09 % | ¥2.752,50 | ¥3.010,00 | ¥2.664,50 | 12,51M |
| 2026-06-01 | ¥2.789,50 | -1,85 % | ¥2.865,50 | ¥2.870,00 | ¥2.778,00 | 3,25M |
| 2026-05-29 | ¥2.842,00 | +1,12 % | ¥2.835,50 | ¥2.890,00 | ¥2.812,00 | 8,30M |
| 2026-05-28 | ¥2.810,50 | +1,96 % | ¥2.759,50 | ¥2.831,50 | ¥2.745,00 | 4,61M |
| 2026-05-27 | ¥2.756,50 | +2,11 % | ¥2.779,50 | ¥2.833,50 | ¥2.736,50 | 4,12M |
| 2026-05-26 | ¥2.699,50 | -1,75 % | ¥2.747,50 | ¥2.750,00 | ¥2.678,00 | 3,91M |
| 2026-05-25 | ¥2.747,50 | +1,76 % | ¥2.745,50 | ¥2.780,00 | ¥2.717,00 | 3,80M |
| 2026-05-22 | ¥2.700,00 | -0,07 % | ¥2.738,00 | ¥2.761,50 | ¥2.687,50 | 3,43M |