kubell Co., Ltd. (4448.T) JPX
285.00
-5(-1.72%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
285.00
-5(-1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 285 | 285 | 285 | 292 | 283 | 186,000 |
| March 12, 2026 | 295 | 290 | 290 | 295 | 287 | 96,200 |
| March 11, 2026 | 296 | 295 | 295 | 300 | 293 | 129,500 |
| March 10, 2026 | 292 | 291 | 291 | 294 | 283 | 75,100 |
| March 09, 2026 | 292 | 284 | 284 | 292 | 282 | 421,300 |
| March 06, 2026 | 297 | 294 | 294 | 302 | 292 | 202,700 |
| March 05, 2026 | 284 | 297 | 297 | 299 | 284 | 179,500 |
| March 04, 2026 | 277 | 274 | 274 | 281 | 265 | 254,400 |
| March 03, 2026 | 295 | 278 | 278 | 295 | 278 | 228,500 |
| March 02, 2026 | 302 | 292 | 292 | 305 | 292 | 229,700 |
| February 27, 2026 | 305 | 308 | 308 | 309 | 300 | 254,100 |
| February 26, 2026 | 281 | 299 | 299 | 309 | 280 | 428,200 |
| February 25, 2026 | 282 | 279 | 279 | 285 | 276 | 236,100 |
| February 24, 2026 | 294 | 277 | 277 | 296 | 275 | 658,600 |
| February 20, 2026 | 298 | 290 | 0 | 299 | 285 | 541,600 |
| February 19, 2026 | 308 | 301 | 0 | 312 | 300 | 289,200 |
| February 18, 2026 | 304 | 308 | 0 | 309 | 299 | 600,900 |
| February 17, 2026 | 325 | 306 | 0 | 325 | 304 | 550,400 |
| February 16, 2026 | 345 | 323 | 0 | 348 | 322 | 555,600 |
| February 13, 2026 | 347 | 329 | 0 | 349 | 326 | 352,200 |
| February 12, 2026 | 344 | 344 | 0 | 347 | 333 | 170,700 |
| February 10, 2026 | 331 | 345 | 0 | 347 | 329 | 164,700 |
| February 09, 2026 | 341 | 329 | 0 | 341 | 325 | 234,400 |
| February 06, 2026 | 338 | 333 | 0 | 341 | 329 | 192,300 |
| February 05, 2026 | 334 | 343 | 0 | 347 | 334 | 127,300 |
| February 04, 2026 | 354 | 337 | 0 | 354 | 333 | 256,200 |
| February 03, 2026 | 352 | 356 | 0 | 357 | 350 | 67,800 |
| February 02, 2026 | 358 | 347 | 0 | 364 | 347 | 182,400 |
| January 30, 2026 | 346 | 354 | 0 | 358 | 345 | 181,300 |
| January 29, 2026 | 364 | 348 | 0 | 364 | 346 | 210,100 |
| January 28, 2026 | 368 | 363 | 0 | 369 | 359 | 107,300 |
| January 27, 2026 | 367 | 368 | 0 | 372 | 367 | 74,500 |
| January 26, 2026 | 370 | 371 | 0 | 379 | 369 | 80,100 |
| January 23, 2026 | 373 | 374 | 0 | 377 | 367 | 137,200 |
| January 22, 2026 | 387 | 373 | 0 | 390 | 371 | 253,300 |
| January 21, 2026 | 391 | 387 | 0 | 393 | 381 | 161,200 |
| January 20, 2026 | 419 | 399 | 0 | 419 | 397 | 220,700 |
| January 19, 2026 | 427 | 415 | 0 | 429 | 412 | 150,700 |
| January 16, 2026 | 436 | 427 | 0 | 437 | 423 | 70,800 |
| January 15, 2026 | 420 | 435 | 0 | 436 | 418 | 152,200 |
| January 14, 2026 | 410 | 418 | 0 | 424 | 407 | 176,400 |
| January 13, 2026 | 413 | 410 | 0 | 416 | 405 | 124,300 |
| January 09, 2026 | 402 | 410 | 0 | 410 | 402 | 90,000 |
| January 08, 2026 | 393 | 401 | 0 | 404 | 393 | 110,400 |
| January 07, 2026 | 397 | 394 | 0 | 399 | 389 | 101,500 |
| January 06, 2026 | 392 | 401 | 0 | 402 | 392 | 104,000 |
| January 05, 2026 | 386 | 391 | 0 | 392 | 383 | 66,900 |
| December 30, 2025 | 383 | 383 | 0 | 387 | 379 | 113,300 |
| December 29, 2025 | 380 | 383 | 0 | 389 | 375 | 132,600 |
| December 26, 2025 | 385 | 381 | 0 | 390 | 377 | 178,200 |
| December 25, 2025 | 380 | 385 | 0 | 388 | 376 | 191,700 |
| December 24, 2025 | 383 | 375 | 0 | 386 | 374 | 104,100 |
| December 23, 2025 | 375 | 381 | 0 | 381 | 375 | 125,300 |
| December 22, 2025 | 377 | 375 | 0 | 377 | 369 | 72,200 |
| December 19, 2025 | 369 | 372 | 0 | 376 | 369 | 142,600 |
| December 18, 2025 | 374 | 369 | 0 | 375 | 368 | 93,800 |
| December 17, 2025 | 370 | 373 | 0 | 378 | 365 | 177,900 |
| December 16, 2025 | 370 | 366 | 0 | 371 | 363 | 51,600 |
| December 15, 2025 | 361 | 370 | 0 | 374 | 361 | 97,900 |
| December 12, 2025 | 356 | 361 | 0 | 369 | 356 | 130,800 |