KUBOTEK Corporation - 7709.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	191	197	197	198	189	46,100
August 15, 2025	193	192	192	194	190	29,800
August 14, 2025	192	192	192	193	187	53,800
August 13, 2025	192	196	196	197	191	23,500
August 12, 2025	194	192	192	195	190	88,800
August 08, 2025	195	195	195	197	194	46,100
August 07, 2025	194	196	196	198	194	53,500
August 06, 2025	198	194	194	199	194	35,400
August 05, 2025	199	198	198	202	196	71,200
August 04, 2025	196	199	199	202	196	69,600
August 01, 2025	195	201	201	201	192	134,100
July 31, 2025	190	195	195	196	188	94,300
July 30, 2025	191	189	189	192	187	114,800
July 29, 2025	199	187	187	202	187	187,000
July 28, 2025	195	198	198	202	194	386,200
July 25, 2025	191	186	186	191	186	71,600
July 24, 2025	189	189	189	195	188	67,600
July 23, 2025	189	189	189	191	185	88,200
July 22, 2025	194	188	188	197	187	106,200
July 18, 2025	197	194	194	198	193	61,700
July 17, 2025	198	197	197	198	196	20,100
July 16, 2025	197	198	198	201	196	39,500
July 15, 2025	200	197	197	203	196	86,900
July 14, 2025	203	200	200	203	198	75,300
July 11, 2025	200	199	199	208	197	196,000
July 10, 2025	202	199	199	202	196	62,000
July 09, 2025	200	202	202	202	199	65,400
July 08, 2025	196	200	200	200	194	81,600
July 07, 2025	199	194	194	201	192	230,300
July 04, 2025	205	198	198	206	198	285,500
July 03, 2025	220	202	202	225	202	1.36M
July 02, 2025	325	243	243	340	243	1.71M
July 01, 2025	320	323	323	323	312	81,800
June 30, 2025	327	321	321	327	320	33,300
June 27, 2025	318	328	328	329	308	111,800
June 26, 2025	318	330	330	337	311	277,300
June 25, 2025	317	321	321	342	316	254,700
June 24, 2025	319	321	321	328	309	110,600
June 23, 2025	318	319	319	329	310	336,000
June 20, 2025	315	320	320	326	315	87,400
June 19, 2025	323	317	317	324	307	151,800
June 18, 2025	322	320	320	330	319	94,100
June 17, 2025	322	323	323	335	319	176,300
June 16, 2025	319	330	330	346	314	320,600
June 13, 2025	301	322	322	322	281	380,000
June 12, 2025	298	311	311	315	272	1.07M
June 11, 2025	241	274	274	281	241	898,800
June 10, 2025	234	249	249	254	227	332,600
June 09, 2025	213	235	235	235	212	366,700
June 06, 2025	195	215	215	220	195	681,000
June 05, 2025	194	196	196	201	191	66,600
June 04, 2025	191	192	192	194	189	5,600
June 03, 2025	194	192	192	194	191	9,400
June 02, 2025	191	194	194	195	191	10,400
May 30, 2025	192	192	192	194	189	13,100
May 29, 2025	194	193	193	194	191	7,100
May 28, 2025	193	194	194	196	190	20,400
May 27, 2025	191	192	192	193	191	2,500
May 26, 2025	192	190	190	192	190	3,100
May 23, 2025	191	191	191	191	190	4,200

KUBOTEK Corporation (7709.T) JPX