Kubota Corporation (KUO1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.16802168022 | 12.915 | 13.485 | 12.775 | 388 | 12.95948507 | DE |
| 4 | -0.245 | -1.82291666667 | 13.44 | 13.495 | 12.6 | 760 | 13.02792492 | DE |
| 12 | -1.41 | -9.65422800411 | 14.605 | 15.495 | 12.6 | 611 | 13.93299646 | DE |
| 26 | -0.205 | -1.52985074627 | 13.4 | 15.495 | 12.6 | 560 | 13.84555863 | DE |
| 52 | -1.565 | -10.6029810298 | 14.76 | 15.495 | 12.5 | 811 | 13.85098171 | DE |
| 156 | -1.565 | -10.6029810298 | 14.76 | 15.495 | 12.5 | 811 | 13.85098171 | DE |
| 260 | -1.565 | -10.6029810298 | 14.76 | 15.495 | 12.5 | 811 | 13.85098171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 13.21 | -0.06 | -0.45 | 13.18 | 13.21 | 13.18 | 1213 |
| 1718915160 | 13.27 | -0.13 | -0.93 | 13.485 | 13.485 | 13.27 | 205 |
| 1718828820 | 13.395 | 0.12 | 0.87 | 13.46 | 13.46 | 13.395 | 20 |
| 1718742360 | 13.28 | 0.37 | 2.83 | 13.05 | 13.28 | 13.05 | 11 |
| 1718656020 | 12.915 | 0 | 0.00 | 13.18 | 13.18 | 12.775 | 1306 |
| 1718396820 | 12.915 | -0.14 | -1.07 | 12.915 | 12.915 | 12.915 | 400 |
| 1718310420 | 13.055 | -0.26 | -1.92 | 13.215 | 13.215 | 13.03 | 906 |
| 1718224020 | 13.31 | 0.1 | 0.72 | 13.38 | 13.38 | 13.27 | 530 |
| 1718137620 | 13.215 | 0 | 0.04 | 13.215 | 13.215 | 13.215 | 285 |
| 1718051220 | 13.21 | 0.12 | 0.88 | 12.98 | 13.21 | 12.98 | 215 |
| 1717792020 | 13.095 | 0.3 | 2.30 | 13.11 | 13.11 | 12.91 | 240 |
| 1717705620 | 12.8 | -0.09 | -0.70 | 12.76 | 12.8 | 12.74 | 1572 |
| 1717619220 | 12.89 | -0.07 | -0.50 | 12.815 | 12.89 | 12.78 | 647 |
| 1717532820 | 12.955 | -0.3 | -2.23 | 13 | 13 | 12.955 | 499 |
| 1717446420 | 13.25 | 0.15 | 1.18 | 13.26 | 13.26 | 13.07 | 386 |
| 1717187220 | 13.095 | 0.01 | 0.08 | 13.18 | 13.21 | 13.095 | 558 |
| 1717100820 | 13.085 | 0.18 | 1.39 | 13.085 | 13.085 | 13.085 | 40 |
| 1717014420 | 12.905 | -0.35 | -2.60 | 13.065 | 13.165 | 12.6 | 4487 |
| 1716928020 | 13.25 | -0.25 | -1.82 | 13.45 | 13.45 | 13.245 | 2394 |
| 1716841560 | 13.495 | 0.01 | 0.11 | 13.495 | 13.495 | 13.495 | 300 |
| 1716582420 | 13.48 | -0.12 | -0.88 | 13.44 | 13.48 | 13.23 | 196 |
| 1716496020 | 13.6 | 0.08 | 0.63 | 13.67 | 13.67 | 13.6 | 252 |
| 1716409620 | 13.515 | -0.41 | -2.91 | 13.54 | 13.54 | 13.1 | 2545 |
| 1716323160 | 13.92 | -0.14 | -0.96 | 13.99 | 13.99 | 13.92 | 654 |
| 1716236820 | 14.055 | 0 | 0.00 | 14.055 | 14.055 | 14.055 | 0 |
| 1715977620 | 14.055 | -0.27 | -1.88 | 13.84 | 14.09 | 13.84 | 457 |
| 1715891220 | 14.325 | -0.15 | -1.00 | 14.325 | 14.325 | 14.325 | 12 |
| 1715804820 | 14.47 | 0.45 | 3.21 | 14.38 | 14.47 | 14.19 | 136 |
| 1715718420 | 14.02 | -0.03 | -0.21 | 14.02 | 14.02 | 14.02 | 9 |
| 1715631960 | 14.05 | -0.55 | -3.77 | 14.105 | 14.105 | 14.05 | 174 |
| 1715372820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1715286420 | 14.6 | -0.08 | -0.51 | 14.6 | 14.6 | 14.6 | 1 |
| 1715200020 | 14.675 | -0.39 | -2.56 | 14.91 | 14.91 | 14.675 | 188 |
| 1715113620 | 15.06 | -0.14 | -0.92 | 15.2 | 15.24 | 15.06 | 97 |
| 1715027220 | 15.2 | 0.01 | 0.10 | 15.09 | 15.2 | 15.09 | 455 |
| 1714768020 | 15.185 | 0 | 0.00 | 15.185 | 15.185 | 15.185 | 2 |
| 1714681560 | 15.185 | 0.2 | 1.30 | 15.125 | 15.215 | 15.125 | 66 |
| 1714508820 | 14.99 | 0.15 | 1.04 | 15.07 | 15.07 | 14.99 | 613 |
| 1714422420 | 14.835 | 0.14 | 0.95 | 14.855 | 14.9 | 14.565 | 1535 |
| 1714163220 | 14.695 | 0.39 | 2.69 | 14.695 | 14.695 | 14.695 | 337 |
| 1714076820 | 14.31 | -0.6 | -3.99 | 14.6 | 14.6 | 14.31 | 560 |
| 1713990420 | 14.905 | -0.07 | -0.43 | 15.195 | 15.195 | 14.905 | 203 |
| 1713903960 | 14.97 | 0.16 | 1.08 | 14.91 | 14.97 | 14.91 | 27 |
| 1713817560 | 14.81 | 0.11 | 0.71 | 14.79 | 14.81 | 14.79 | 207 |
| 1713558420 | 14.705 | 0.07 | 0.48 | 14.65 | 14.73 | 14.505 | 800 |
| 1713472020 | 14.635 | -0.6 | -3.91 | 14.635 | 14.635 | 14.635 | 1 |
| 1713385620 | 15.23 | 0.23 | 1.53 | 14.98 | 15.23 | 14.98 | 1187 |
| 1713299220 | 15 | -0.34 | -2.22 | 15 | 15 | 15 | 50 |
| 1713212820 | 15.34 | -0.08 | -0.52 | 15.45 | 15.495 | 15.34 | 1059 |
| 1712953620 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1712867220 | 15.42 | 0.13 | 0.85 | 15.42 | 15.42 | 15.42 | 75 |
| 1712780760 | 15.29 | -0.1 | -0.62 | 15.4 | 15.4 | 15.29 | 1800 |
| 1712694360 | 15.385 | -0.06 | -0.36 | 15.37 | 15.385 | 15.37 | 96 |
| 1712607960 | 15.44 | 0.06 | 0.42 | 15.05 | 15.44 | 15.05 | 694 |
| 1712348820 | 15.375 | 0.38 | 2.50 | 15.18 | 15.375 | 15.1 | 255 |
| 1712262360 | 15 | 0.17 | 1.15 | 14.87 | 15 | 14.87 | 2321 |
| 1712175960 | 14.83 | 0.21 | 1.44 | 14.83 | 14.83 | 14.83 | 20 |
| 1712089560 | 14.62 | 0.22 | 1.53 | 14.605 | 14.63 | 14.605 | 924 |
| 1711661220 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1711574820 | 14.4 | 0 | 0.00 | 14.32 | 14.4 | 14.32 | 545 |
| 1711488360 | 14.4 | 0.14 | 0.98 | 14.38 | 14.4 | 14.38 | 42 |
| 1711401960 | 14.26 | -0.36 | -2.46 | 14.28 | 14.28 | 14.26 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
