7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,862.82

+497.19

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Kubota Corporation (KUBTY)

82.10 -0.60 (-0.73%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	82.40	82.40	81.53	82.10	82.10	17,000
Oct 29, 2026	81.95	83.14	81.95	82.70	82.70	22,600
Oct 28, 2026	80.76	84.17	80.76	83.66	83.66	19,500
Oct 27, 2026	84.84	85.30	83.78	84.13	84.13	24,000
Oct 26, 2026	83.46	83.70	83.27	83.51	83.51	26,300
Oct 23, 2026	82.98	83.22	82.68	83.22	83.22	30,800
Oct 22, 2026	83.00	83.23	82.80	82.96	82.96	22,400
Oct 21, 2026	82.92	83.24	82.62	82.62	82.62	22,400
Oct 20, 2026	82.93	83.57	82.75	82.93	82.93	50,700
Oct 19, 2026	81.19	83.72	81.19	83.17	83.17	49,400
Oct 16, 2026	83.70	83.72	82.47	82.57	82.57	32,100
Oct 15, 2026	81.62	82.26	81.60	82.18	82.18	19,500
Oct 14, 2026	84.93	85.24	84.76	84.87	84.87	12,900
Oct 13, 2026	85.09	85.31	84.50	85.09	85.09	28,100
Oct 12, 2026	81.28	82.75	81.28	82.30	82.30	27,300
Oct 9, 2026	85.00	85.00	82.40	82.85	82.85	28,800
Oct 8, 2026	84.01	84.40	82.80	83.14	83.14	48,300
Oct 7, 2026	84.70	87.32	84.70	85.85	85.85	36,300
Oct 6, 2026	86.67	86.69	86.20	86.38	86.38	27,700
Oct 5, 2026	86.22	86.98	86.22	86.72	86.72	11,500
Oct 2, 2026	87.10	87.75	85.92	86.59	86.59	32,600
Oct 1, 2026	85.14	87.57	84.92	85.39	85.39	15,700
Sep 30, 2026	87.15	87.15	85.44	86.17	86.17	17,100
Sep 29, 2026	87.00	88.54	86.30	86.70	86.70	13,700
Sep 28, 2026	87.66	88.19	87.10	87.90	87.90	32,700
Sep 25, 2026	89.10	89.10	88.08	88.79	88.79	10,900
Sep 24, 2026	87.06	87.08	86.31	86.84	86.84	13,900
Sep 23, 2026	85.85	88.19	85.85	88.00	88.00	19,900
Sep 22, 2026	88.58	89.18	87.77	89.14	89.14	11,200
Sep 21, 2026	85.43	89.30	85.43	88.25	88.25	17,200
Sep 18, 2026	87.20	87.69	87.20	87.69	87.69	13,500
Sep 17, 2026	90.21	90.27	89.80	89.96	89.96	11,800
Sep 16, 2026	91.69	93.45	90.63	90.67	90.67	12,200
Sep 15, 2026	89.80	89.82	89.39	89.51	89.51	12,600
Sep 14, 2026	92.00	92.00	89.53	89.99	89.99	22,500
Sep 11, 2026	92.17	92.17	91.49	91.75	91.75	55,300
Sep 10, 2026	90.00	90.31	89.25	89.40	89.40	20,200
Sep 9, 2026	90.70	92.34	90.70	91.66	91.66	45,800
Sep 8, 2026	91.00	91.22	90.54	90.75	90.75	38,100
Sep 4, 2026	96.85	97.32	96.49	96.80	96.80	9,400
Sep 3, 2026	97.30	99.20	96.50	97.65	97.65	16,800
Sep 2, 2026	93.11	93.93	93.02	93.93	93.93	13,100
Sep 1, 2026	92.70	93.88	92.08	92.17	92.17	15,900
Aug 31, 2026	91.42	91.65	91.06	91.16	91.16	13,000
Aug 28, 2026	88.82	88.84	87.91	87.91	87.91	8,000
Aug 27, 2026	89.00	89.35	88.72	88.96	88.96	12,600
Aug 26, 2026	87.46	87.87	87.19	87.40	87.40	8,100
Aug 25, 2026	86.69	88.32	86.69	88.32	88.32	12,800
Aug 24, 2026	87.15	87.46	86.89	87.41	87.41	13,100
Aug 21, 2026	82.83	85.42	82.83	85.33	85.33	29,900
Aug 20, 2026	82.54	83.91	82.54	83.25	83.25	36,000
Aug 19, 2026	80.50	80.51	79.43	79.58	79.58	21,400
Aug 18, 2026	83.37	83.37	82.18	82.29	82.29	39,300
Aug 17, 2026	84.58	84.65	84.24	84.41	84.41	28,500
Aug 14, 2026	86.97	86.97	86.30	86.54	86.54	11,000
Aug 13, 2026	86.73	87.24	86.73	86.89	86.89	9,000
Aug 12, 2026	86.01	86.26	85.59	85.60	85.60	24,000
Aug 11, 2026	87.97	88.00	86.85	87.08	87.08	13,600
Aug 10, 2026	86.70	86.92	86.62	86.77	86.77	16,000
Aug 7, 2026	88.88	88.92	87.71	88.24	88.24	12,400
Aug 6, 2026	84.96	85.39	84.58	84.58	84.58	11,900
Aug 5, 2026	85.80	85.80	83.08	83.24	83.24	8,500
Aug 4, 2026	84.03	85.80	83.64	85.80	85.80	13,700
Aug 3, 2026	85.62	86.47	85.55	86.20	86.20	16,500
Jul 31, 2026	85.44	85.62	84.83	85.50	85.50	13,700
Jul 30, 2026	87.30	89.85	86.58	88.71	88.71	15,300
Jul 29, 2026	89.00	89.00	85.92	86.15	86.15	13,600
Jul 28, 2026	86.80	86.80	84.13	84.81	84.81	17,100
Jul 27, 2026	90.45	90.45	87.20	87.86	87.86	17,300
Jul 24, 2026	86.37	86.40	85.56	86.00	86.00	22,100
Jul 23, 2026	85.89	86.67	83.98	84.42	84.42	15,600
Jul 22, 2026	87.05	87.05	84.82	85.07	85.07	13,300
Jul 21, 2026	84.51	85.57	84.51	85.40	85.40	14,900
Jul 20, 2026	82.91	85.21	82.46	83.22	83.22	18,000
Jul 17, 2026	81.88	83.35	81.84	83.21	83.21	14,800
Jul 16, 2026	84.37	84.65	83.91	84.39	84.39	13,000
Jul 15, 2026	84.91	85.17	84.53	84.99	84.99	13,000
Jul 14, 2026	86.34	86.34	84.82	85.02	85.02	21,300
Jul 13, 2026	83.87	86.10	83.54	83.54	83.54	19,400
Jul 10, 2026	84.32	85.06	84.32	84.97	84.97	16,300
Jul 9, 2026	84.99	84.99	84.04	84.56	84.56	25,400
Jul 8, 2026	82.86	84.48	82.36	84.48	84.48	211,100
Jul 7, 2026	85.90	86.21	84.74	84.93	84.93	14,300
Jul 6, 2026	86.27	86.80	85.90	86.66	86.66	18,000
Jul 2, 2026	84.37	84.92	83.41	84.02	84.02	14,300
Jul 1, 2026	82.21	82.84	81.89	82.32	82.32	14,800
Jun 30, 2026	83.89	85.41	82.81	83.33	83.33	21,900
Jun 29, 2026	83.49	84.51	83.43	84.51	84.51	15,600
Jun 26, 2026	85.52	86.32	85.45	85.92	85.92	12,100
Jun 25, 2026	84.80	85.44	84.71	84.88	84.88	24,800
Jun 24, 2026	85.62	86.17	85.32	85.81	85.81	12,400
Jun 23, 2026	84.43	84.46	83.81	84.16	84.16	14,700
Jun 22, 2026	91.20	91.20	88.39	88.54	88.54	13,700
Jun 18, 2026	90.49	91.83	88.83	89.46	89.46	9,200
Jun 17, 2026	89.04	90.04	88.77	89.26	89.26	16,100
Jun 16, 2026	89.89	90.25	89.71	89.71	89.71	12,900
Jun 15, 2026	88.64	88.75	88.41	88.45	88.45	15,800
Jun 12, 2026	84.86	85.75	84.41	85.58	85.58	13,400
Jun 11, 2026	84.88	86.43	84.19	86.13	86.13	18,400
Jun 10, 2026	86.31	86.88	85.44	85.45	85.45	17,000
Jun 9, 2026	89.23	90.11	85.87	87.05	87.05	18,300
Jun 8, 2026	87.25	88.13	87.25	87.81	87.81	15,100
Jun 5, 2026	90.02	90.14	87.98	88.20	88.20	16,300
Jun 4, 2026	91.57	92.27	91.33	91.73	91.73	11,900
Jun 3, 2026	92.42	92.62	92.01	92.14	92.14	14,800
Jun 2, 2026	91.78	93.36	91.33	92.28	92.28	20,000
Jun 1, 2026	86.32	87.56	86.23	87.49	87.49	12,900
May 29, 2026	88.53	89.06	88.28	88.52	88.52	12,500
May 28, 2026	90.23	90.43	88.69	88.84	88.84	25,600
May 27, 2026	87.16	87.42	86.52	87.00	87.00	19,000
May 26, 2026	85.53	87.22	84.88	84.95	84.95	10,700
May 22, 2026	84.62	85.61	84.62	84.91	84.91	21,100
May 21, 2026	83.88	85.04	83.88	85.04	85.04	24,500
May 20, 2026	84.62	86.21	84.62	85.56	85.56	15,900
May 19, 2026	87.89	88.73	87.70	88.00	88.00	15,000
May 18, 2026	91.91	91.91	89.48	89.69	89.69	26,700
May 15, 2026	94.81	94.81	92.25	92.66	92.66	68,500
May 14, 2026	91.40	91.56	90.99	91.35	91.35	180,500
May 13, 2026	91.02	91.85	91.02	91.85	91.85	10,100
May 12, 2026	90.64	91.37	89.37	91.15	91.15	12,300
May 11, 2026	90.63	91.19	90.63	90.66	90.66	12,300
May 8, 2026	88.50	92.89	88.50	90.52	90.52	9,500
May 7, 2026	85.65	85.65	84.81	85.15	85.15	27,400
May 6, 2026	85.28	85.36	84.49	85.15	85.15	14,600
May 5, 2026	85.12	85.12	81.93	82.48	82.48	27,300
May 4, 2026	83.46	85.08	81.35	82.22	82.22	17,600
May 1, 2026	82.13	83.05	81.79	82.47	82.47	13,700
Apr 30, 2026	83.70	83.81	81.59	82.27	82.27	19,000
Apr 29, 2026	82.90	82.90	79.80	79.81	79.81	14,500
Apr 28, 2026	80.81	81.32	80.40	81.14	81.14	33,300
Apr 27, 2026	78.40	78.40	77.82	78.12	78.12	25,100
Apr 24, 2026	80.44	80.76	79.49	80.24	80.24	10,800
Apr 23, 2026	80.44	81.48	78.88	79.49	79.49	29,100
Apr 22, 2026	82.42	82.42	80.62	80.86	80.86	14,300
Apr 21, 2026	82.77	82.95	82.04	82.93	82.93	17,600
Apr 20, 2026	82.46	82.93	82.46	82.67	82.67	13,600
Apr 17, 2026	83.21	83.89	82.34	82.82	82.82	51,800
Apr 16, 2026	84.70	84.70	81.46	82.24	82.24	67,300
Apr 15, 2026	86.59	87.12	86.36	87.12	87.12	20,600
Apr 14, 2026	89.29	89.29	87.40	88.05	88.05	279,200
Apr 13, 2026	85.57	85.70	84.42	85.39	85.39	22,200
Apr 10, 2026	87.29	87.29	85.32	85.79	85.79	25,400
Apr 9, 2026	85.22	86.97	83.69	85.79	85.79	131,900
Apr 8, 2026	85.89	85.89	84.37	84.71	84.71	14,200
Apr 7, 2026	78.26	80.68	78.00	79.14	79.14	31,200
Apr 6, 2026	80.02	81.11	79.06	79.17	79.17	13,800
Apr 2, 2026	77.00	80.67	77.00	80.57	80.57	14,200
Apr 1, 2026	85.34	85.34	82.82	82.96	82.96	14,100
Mar 31, 2026	77.94	79.74	77.72	79.74	79.74	17,800
Mar 30, 2026	77.81	77.81	76.39	76.44	76.44	13,200
Mar 27, 2026	78.80	79.11	78.25	78.41	78.41	20,500
Mar 26, 2026	80.89	81.38	79.46	79.77	79.77	12,300
Mar 25, 2026	81.01	82.30	81.01	81.22	81.22	31,800
Mar 24, 2026	78.51	79.90	78.51	79.53	79.53	15,800
Mar 23, 2026	78.72	79.70	78.46	79.02	79.02	25,500
Mar 20, 2026	81.19	81.43	78.40	78.54	78.54	16,500
Mar 19, 2026	81.18	82.35	80.09	81.66	81.66	16,500
Mar 18, 2026	83.96	84.30	83.50	83.50	83.50	14,000
Mar 17, 2026	84.47	84.79	83.43	83.85	83.85	19,300
Mar 16, 2026	83.40	83.80	82.47	82.90	82.90	16,600
Mar 13, 2026	85.10	85.10	83.42	83.88	83.88	9,200
Mar 12, 2026	84.91	85.08	84.50	84.94	84.94	15,200
Mar 11, 2026	84.31	88.60	84.31	86.71	86.71	12,000
Mar 10, 2026	87.89	89.60	87.54	88.65	88.65	14,900
Mar 9, 2026	85.00	86.77	83.97	85.49	85.49	23,000
Mar 6, 2026	87.14	89.58	86.87	87.27	87.27	19,200
Mar 5, 2026	89.08	91.19	87.93	88.68	88.68	19,800
Mar 4, 2026	89.99	92.38	89.99	92.38	92.38	26,300
Mar 3, 2026	91.47	93.47	89.45	92.56	92.56	32,000
Mar 2, 2026	98.00	100.13	98.00	98.82	98.82	55,700
Feb 27, 2026	101.31	102.33	101.06	101.65	101.65	305,800
Feb 26, 2026	100.71	100.71	99.35	99.69	99.69	262,400
Feb 25, 2026	100.00	101.24	99.87	100.92	100.92	597,900
Feb 24, 2026	102.63	102.65	101.29	101.85	101.85	9,400
Feb 23, 2026	99.17	99.58	98.34	98.94	98.94	7,400
Feb 20, 2026	99.59	99.82	98.24	98.75	98.75	10,000
Feb 19, 2026	96.89	98.63	96.89	97.75	97.75	13,300
Feb 18, 2026	94.00	97.19	94.00	96.80	96.80	13,900
Feb 17, 2026	98.97	99.41	98.02	99.16	99.16	10,600
Feb 13, 2026	103.31	103.76	102.63	102.66	102.66	19,500
Feb 12, 2026	102.38	107.97	101.44	106.48	106.48	39,800
Feb 11, 2026	89.82	90.14	89.40	89.76	89.76	8,500
Feb 10, 2026	90.00	90.00	88.68	88.68	88.68	6,600
Feb 9, 2026	86.33	87.35	86.33	87.35	87.35	15,900
Feb 6, 2026	85.00	86.60	85.00	86.43	86.43	8,100
Feb 5, 2026	83.02	85.00	83.01	83.38	83.38	19,100
Feb 4, 2026	81.36	82.40	81.36	82.12	82.12	9,500
Feb 3, 2026	77.30	78.65	77.30	78.63	78.63	8,800
Feb 2, 2026	77.40	77.40	76.30	76.72	76.72	7,200
Jan 30, 2026	76.85	77.09	76.67	76.81	76.81	12,100
Jan 29, 2026	76.72	77.04	76.60	76.84	76.84	11,100
Jan 28, 2026	74.80	75.70	74.45	75.01	75.01	14,400
Jan 27, 2026	76.01	76.52	75.98	76.32	76.32	11,400
Jan 26, 2026	75.42	75.84	75.42	75.67	75.67	5,000
Jan 23, 2026	75.70	75.70	73.99	74.76	74.76	8,900
Jan 22, 2026	75.13	75.85	73.50	75.70	75.70	8,700
Jan 21, 2026	74.30	75.94	74.30	75.75	75.75	7,400
Jan 20, 2026	75.42	76.30	75.23	75.66	75.66	10,800
Jan 16, 2026	78.49	79.28	78.21	78.90	78.90	7,000
Jan 15, 2026	77.78	78.40	77.31	77.47	77.47	77,100
Jan 14, 2026	74.60	75.35	74.60	74.78	74.78	29,300
Jan 13, 2026	75.07	75.12	74.36	74.51	74.51	18,200
Jan 12, 2026	77.85	77.85	77.00	77.62	77.62	12,500
Jan 9, 2026	75.87	76.50	75.58	75.81	75.81	10,500
Jan 8, 2026	74.26	75.18	74.26	75.13	75.13	6,800
Jan 7, 2026	73.84	74.53	73.84	74.06	74.06	20,200
Jan 6, 2026	72.29	72.29	70.60	72.15	72.15	40,200
Jan 5, 2026	70.00	71.71	70.00	71.05	71.05	224,300
Jan 2, 2026	70.36	70.82	69.95	70.22	70.22	15,400
Dec 31, 2025	70.37	70.41	69.85	70.03	70.03	32,400
Dec 30, 2025	71.20	71.20	70.06	70.51	70.51	14,500
Dec 29, 2025	71.16	71.18	70.98	71.00	71.00	30,700
Dec 26, 2025	70.25	70.70	70.25	70.70	70.70	27,000
Dec 24, 2025	72.02	72.02	70.91	71.10	71.10	159,800
Dec 23, 2025	71.90	72.00	71.33	71.85	71.85	108,600
Dec 22, 2025	72.50	72.75	72.20	72.55	72.55	499,600
Dec 19, 2025	73.44	73.44	72.87	72.87	72.87	22,600
Dec 18, 2025	71.95	72.02	71.76	71.95	71.95	13,500
Dec 17, 2025	71.86	71.97	71.41	71.61	71.61	14,700
Dec 16, 2025	73.33	73.54	72.76	72.76	72.76	7,200
Dec 15, 2025	75.00	75.00	72.69	74.50	74.50	110,800
Dec 12, 2025	70.22	72.77	69.45	71.10	71.10	161,000
Dec 11, 2025	71.32	74.78	71.32	73.98	73.98	50,000
Dec 10, 2025	73.03	74.37	73.03	74.37	74.37	7,700
Dec 9, 2025	72.99	74.44	72.85	73.14	73.14	7,100
Dec 8, 2025	72.60	72.60	71.80	71.84	71.84	8,000
Dec 5, 2025	72.49	72.94	72.49	72.72	72.72	8,300
Dec 4, 2025	73.49	73.61	73.13	73.32	73.32	6,900
Dec 3, 2025	72.65	73.06	72.44	73.05	73.05	3,800
Dec 2, 2025	72.66	73.11	72.66	73.06	73.06	28,900
Dec 1, 2025	75.00	75.00	73.23	73.23	73.23	8,800
Nov 28, 2025	73.16	73.24	72.71	72.90	72.90	12,600
Nov 26, 2025	69.00	70.50	69.00	70.17	70.17	14,700
Nov 25, 2025	68.00	68.87	67.86	68.62	68.62	9,700
Nov 24, 2025	66.73	68.72	66.73	68.52	68.52	11,200
Nov 21, 2025	67.78	69.89	67.60	68.33	68.33	14,400
Nov 20, 2025	64.75	65.84	64.46	64.48	64.48	25,100
Nov 19, 2025	64.92	65.05	64.29	64.75	64.75	9,800
Nov 18, 2025	64.55	64.88	64.21	64.61	64.61	36,400
Nov 17, 2025	66.07	66.21	65.34	65.34	65.34	8,000
Nov 14, 2025	68.19	69.09	68.18	68.37	68.37	6,300
Nov 13, 2025	67.57	67.80	67.05	67.05	67.05	7,200
Nov 12, 2025	69.00	69.00	68.49	68.74	68.74	19,900
Nov 11, 2025	68.85	69.25	68.85	69.02	69.02	7,500
Nov 10, 2025	68.97	68.97	67.49	68.78	68.78	13,800
Nov 7, 2025	66.42	67.68	66.42	67.47	67.47	8,500
Nov 6, 2025	63.54	64.53	63.42	64.24	64.24	16,300
Nov 5, 2025	63.74	65.28	63.43	65.16	65.16	12,400
Nov 4, 2025	64.26	65.23	64.26	65.01	65.01	10,800
Nov 3, 2025	63.15	64.91	63.15	64.56	64.56	7,100
Oct 31, 2025	67.20	67.20	64.39	64.86	64.86	15,000

Mobilize your Website

View Site in Mobile | Classic

Share by: