kubell Co.,Ltd. 4448
TSE · Japan · Technology Services
¥362.00+4.00 (+1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥362.00 | +1.12% | ¥359.00 | ¥372.00 | ¥357.00 | 69.40K |
| 2026-10-01 | ¥358.00 | +0.28% | ¥357.00 | ¥360.00 | ¥350.00 | 46.20K |
| 2026-09-30 | ¥357.00 | -0.83% | ¥364.00 | ¥364.00 | ¥356.00 | 28.90K |
| 2026-09-29 | ¥360.00 | -1.91% | ¥366.00 | ¥367.00 | ¥357.00 | 35.30K |
| 2026-09-28 | ¥367.00 | -1.34% | ¥372.00 | ¥373.00 | ¥364.00 | 42.80K |
| 2026-09-25 | ¥372.00 | +0.54% | ¥371.00 | ¥372.00 | ¥361.00 | 73.90K |
| 2026-09-24 | ¥370.00 | +3.64% | ¥357.00 | ¥370.00 | ¥355.00 | 76.50K |
| 2026-09-18 | ¥357.00 | -1.65% | ¥365.00 | ¥365.00 | ¥353.00 | 87.20K |
| 2026-09-17 | ¥363.00 | +1.11% | ¥357.00 | ¥367.00 | ¥357.00 | 50.60K |
| 2026-09-16 | ¥359.00 | +0.28% | ¥361.00 | ¥361.00 | ¥356.00 | 43.30K |
| 2026-09-15 | ¥358.00 | +1.13% | ¥351.00 | ¥360.00 | ¥351.00 | 40.70K |
| 2026-09-14 | ¥354.00 | +4.73% | ¥335.00 | ¥356.00 | ¥335.00 | 84.50K |
| 2026-09-11 | ¥338.00 | -4.52% | ¥346.00 | ¥348.00 | ¥336.00 | 194.20K |
| 2026-09-10 | ¥354.00 | -0.56% | ¥356.00 | ¥361.00 | ¥352.00 | 36.40K |
| 2026-09-09 | ¥356.00 | -3.00% | ¥367.00 | ¥367.00 | ¥351.00 | 87.80K |
| 2026-09-08 | ¥367.00 | +2.80% | ¥356.00 | ¥378.00 | ¥356.00 | 231.80K |
| 2026-09-07 | ¥357.00 | +0.56% | ¥355.00 | ¥358.00 | ¥351.00 | 66.30K |
| 2026-09-04 | ¥355.00 | +5.34% | ¥340.00 | ¥358.00 | ¥340.00 | 82.00K |
| 2026-09-03 | ¥337.00 | -0.88% | ¥341.00 | ¥347.00 | ¥333.00 | 59.70K |
| 2026-09-02 | ¥340.00 | -4.23% | ¥348.00 | ¥349.00 | ¥338.00 | 122.00K |
| 2026-09-01 | ¥355.00 | -5.08% | ¥375.00 | ¥375.00 | ¥353.00 | 160.00K |
| 2026-08-31 | ¥374.00 | +5.06% | ¥363.00 | ¥374.00 | ¥360.00 | 184.40K |
| 2026-08-28 | ¥356.00 | +1.42% | ¥354.00 | ¥366.00 | ¥351.00 | 125.60K |
| 2026-08-27 | ¥351.00 | -0.85% | ¥354.00 | ¥359.00 | ¥348.00 | 91.40K |
| 2026-08-26 | ¥354.00 | 0.00% | ¥358.00 | ¥363.00 | ¥350.00 | 80.80K |
| 2026-08-25 | ¥354.00 | -3.01% | ¥365.00 | ¥365.00 | ¥350.00 | 128.50K |
| 2026-08-24 | ¥365.00 | 0.00% | ¥367.00 | ¥372.00 | ¥356.00 | 137.20K |
| 2026-08-21 | ¥365.00 | -0.27% | ¥365.00 | ¥366.00 | ¥355.00 | 63.30K |
| 2026-08-20 | ¥366.00 | +3.10% | ¥353.00 | ¥366.00 | ¥351.00 | 122.90K |
| 2026-08-19 | ¥355.00 | +4.72% | ¥337.00 | ¥355.00 | ¥337.00 | 174.70K |
| 2026-08-18 | ¥339.00 | -1.17% | ¥342.00 | ¥346.00 | ¥333.00 | 248.40K |
| 2026-08-17 | ¥343.00 | +5.21% | ¥350.00 | ¥353.00 | ¥330.00 | 409.80K |
| 2026-08-14 | ¥326.00 | +3.82% | ¥314.00 | ¥330.00 | ¥314.00 | 172.70K |
| 2026-08-13 | ¥314.00 | -1.88% | ¥318.00 | ¥319.00 | ¥311.00 | 62.20K |
| 2026-08-12 | ¥320.00 | -0.62% | ¥322.00 | ¥325.00 | ¥319.00 | 39.60K |
| 2026-08-10 | ¥322.00 | +1.90% | ¥315.00 | ¥325.00 | ¥312.00 | 73.50K |
| 2026-08-07 | ¥316.00 | +0.32% | ¥317.00 | ¥321.00 | ¥315.00 | 108.20K |
| 2026-08-06 | ¥315.00 | +3.28% | ¥305.00 | ¥316.00 | ¥302.00 | 209.90K |
| 2026-08-05 | ¥305.00 | +4.10% | ¥296.00 | ¥307.00 | ¥296.00 | 109.30K |
| 2026-08-04 | ¥293.00 | -0.68% | ¥296.00 | ¥301.00 | ¥293.00 | 86.30K |
| 2026-08-03 | ¥295.00 | -1.99% | ¥296.00 | ¥298.00 | ¥291.00 | 93.30K |
| 2026-07-31 | ¥301.00 | +0.67% | ¥302.00 | ¥305.00 | ¥292.00 | 91.70K |
| 2026-07-30 | ¥299.00 | +0.34% | ¥297.00 | ¥302.00 | ¥295.00 | 107.20K |
| 2026-07-29 | ¥298.00 | +2.05% | ¥292.00 | ¥298.00 | ¥292.00 | 60.00K |
| 2026-07-28 | ¥292.00 | -2.67% | ¥299.00 | ¥300.00 | ¥292.00 | 83.60K |
| 2026-07-27 | ¥300.00 | +7.91% | ¥282.00 | ¥301.00 | ¥282.00 | 140.20K |
| 2026-07-24 | ¥278.00 | -2.46% | ¥281.00 | ¥281.00 | ¥275.00 | 89.20K |
| 2026-07-23 | ¥285.00 | -0.35% | ¥286.00 | ¥286.00 | ¥282.00 | 40.10K |
| 2026-07-22 | ¥286.00 | -1.72% | ¥284.00 | ¥289.00 | ¥282.00 | 72.60K |
| 2026-07-21 | ¥291.00 | +1.75% | ¥285.00 | ¥291.00 | ¥284.00 | 46.50K |
| 2026-07-17 | ¥286.00 | -2.39% | ¥288.00 | ¥294.00 | ¥283.00 | 111.30K |
| 2026-07-16 | ¥293.00 | -2.01% | ¥294.00 | ¥300.00 | ¥292.00 | 45.40K |
| 2026-07-15 | ¥299.00 | +0.67% | ¥297.00 | ¥299.00 | ¥290.00 | 74.00K |
| 2026-07-14 | ¥297.00 | +3.13% | ¥294.00 | ¥298.00 | ¥293.00 | 55.50K |
| 2026-07-13 | ¥288.00 | -0.69% | ¥292.00 | ¥294.00 | ¥286.00 | 45.80K |
| 2026-07-10 | ¥290.00 | +2.84% | ¥280.00 | ¥292.00 | ¥280.00 | 46.10K |
| 2026-07-09 | ¥282.00 | +0.71% | ¥280.00 | ¥286.00 | ¥280.00 | 40.10K |
| 2026-07-08 | ¥280.00 | -4.11% | ¥292.00 | ¥292.00 | ¥280.00 | 68.30K |
| 2026-07-07 | ¥292.00 | +1.74% | ¥285.00 | ¥292.00 | ¥284.00 | 74.00K |
| 2026-07-06 | ¥287.00 | -3.37% | ¥297.00 | ¥298.00 | ¥284.00 | 228.20K |
| 2026-07-03 | ¥297.00 | -0.34% | ¥298.00 | ¥299.00 | ¥291.00 | 62.60K |
| 2026-07-02 | ¥298.00 | +2.76% | ¥291.00 | ¥298.00 | ¥290.00 | 114.30K |
| 2026-07-01 | ¥290.00 | +0.69% | ¥286.00 | ¥290.00 | ¥283.00 | 71.40K |
| 2026-06-30 | ¥288.00 | +3.60% | ¥278.00 | ¥288.00 | ¥275.00 | 102.50K |
| 2026-06-29 | ¥278.00 | +3.73% | ¥275.00 | ¥285.00 | ¥274.00 | 172.10K |
| 2026-06-26 | ¥268.00 | +0.75% | ¥270.00 | ¥271.00 | ¥261.00 | 85.20K |
| 2026-06-25 | ¥266.00 | +3.50% | ¥260.00 | ¥270.00 | ¥258.00 | 117.20K |
| 2026-06-24 | ¥257.00 | +1.18% | ¥254.00 | ¥260.00 | ¥252.00 | 125.80K |
| 2026-06-23 | ¥254.00 | +2.01% | ¥253.00 | ¥258.00 | ¥248.00 | 155.90K |
| 2026-06-22 | ¥249.00 | -2.73% | ¥251.00 | ¥259.00 | ¥247.00 | 176.40K |
| 2026-06-19 | ¥256.00 | -1.92% | ¥264.00 | ¥264.00 | ¥250.00 | 180.80K |
| 2026-06-18 | ¥261.00 | +2.35% | ¥259.00 | ¥269.00 | ¥257.00 | 248.90K |
| 2026-06-17 | ¥255.00 | -1.92% | ¥260.00 | ¥266.00 | ¥255.00 | 264.20K |
| 2026-06-16 | ¥260.00 | -0.38% | ¥260.00 | ¥263.00 | ¥252.00 | 166.30K |
| 2026-06-15 | ¥261.00 | -4.74% | ¥274.00 | ¥275.00 | ¥260.00 | 347.70K |
| 2026-06-12 | ¥274.00 | -0.36% | ¥274.00 | ¥276.00 | ¥266.00 | 102.30K |
| 2026-06-11 | ¥275.00 | -3.17% | ¥280.00 | ¥282.00 | ¥273.00 | 179.00K |
| 2026-06-10 | ¥284.00 | -3.73% | ¥297.00 | ¥300.00 | ¥282.00 | 261.80K |
| 2026-06-09 | ¥295.00 | -0.67% | ¥303.00 | ¥303.00 | ¥295.00 | 95.80K |
| 2026-06-08 | ¥297.00 | -4.50% | ¥305.00 | ¥312.00 | ¥295.00 | 178.10K |
| 2026-06-05 | ¥311.00 | +1.30% | ¥305.00 | ¥316.00 | ¥305.00 | 82.30K |
| 2026-06-04 | ¥307.00 | -1.60% | ¥320.00 | ¥320.00 | ¥305.00 | 72.20K |
| 2026-06-03 | ¥312.00 | -2.80% | ¥320.00 | ¥323.00 | ¥305.00 | 162.40K |
| 2026-06-02 | ¥321.00 | +3.88% | ¥305.00 | ¥327.00 | ¥303.00 | 263.50K |
| 2026-06-01 | ¥309.00 | +6.92% | ¥296.00 | ¥322.00 | ¥295.00 | 500.30K |
| 2026-05-29 | ¥289.00 | +4.71% | ¥278.00 | ¥293.00 | ¥275.00 | 202.80K |
| 2026-05-28 | ¥276.00 | -1.43% | ¥281.00 | ¥283.00 | ¥273.00 | 51.10K |
| 2026-05-27 | ¥280.00 | -2.44% | ¥285.00 | ¥292.00 | ¥278.00 | 70.10K |
| 2026-05-26 | ¥287.00 | -0.35% | ¥288.00 | ¥299.00 | ¥285.00 | 140.60K |
| 2026-05-25 | ¥288.00 | -1.37% | ¥298.00 | ¥298.00 | ¥282.00 | 108.30K |