Comparing Back to the side-by-side chart ↗
KUBOTA CORPORATION (6326.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2618.50 | 2650.50 | 2588.50 | 2644.50 | +2.58% | 2,830,400 |
| 2026-10-15 | 2640.00 | 2671.50 | 2568.50 | 2578.00 | -5.27% | 6,012,700 |
| 2026-10-14 | 2691.00 | 2736.00 | 2680.50 | 2721.50 | +1.15% | 5,125,800 |
| 2026-10-13 | 2649.50 | 2716.00 | 2620.50 | 2690.50 | +2.44% | 4,305,000 |
| 2026-10-09 | 2638.50 | 2639.00 | 2586.50 | 2626.50 | +0.08% | 3,862,300 |
| 2026-10-08 | 2681.50 | 2697.00 | 2561.00 | 2624.50 | -5.42% | 6,579,600 |
| 2026-10-07 | 2802.50 | 2806.50 | 2771.00 | 2775.00 | +1.98% | 5,558,400 |
| 2026-10-06 | 2750.00 | 2751.50 | 2704.00 | 2721.00 | -0.29% | 2,988,800 |
| 2026-10-05 | 2637.00 | 2746.50 | 2633.00 | 2729.00 | +1.71% | 4,724,900 |
| 2026-10-02 | 2671.00 | 2722.00 | 2671.00 | 2683.00 | -1.40% | 4,146,600 |
| 2026-10-01 | 2676.50 | 2721.50 | 2659.50 | 2721.00 | -1.54% | 4,944,800 |
| 2026-09-30 | 2707.50 | 2778.00 | 2707.00 | 2763.50 | +2.07% | 4,862,800 |
| 2026-09-29 | 2730.50 | 2731.50 | 2678.00 | 2707.50 | -1.60% | 4,009,900 |
| 2026-09-28 | 2762.00 | 2800.50 | 2742.50 | 2751.50 | -1.10% | 4,370,200 |
| 2026-09-25 | 2773.50 | 2783.50 | 2739.00 | 2782.00 | +1.15% | 4,451,100 |
| 2026-09-24 | 2783.00 | 2809.00 | 2750.50 | 2750.50 | +0.04% | 5,406,900 |
| 2026-09-18 | 2814.00 | 2817.00 | 2729.00 | 2749.50 | -1.22% | 4,443,500 |
| 2026-09-17 | 2782.50 | 2811.50 | 2751.00 | 2783.50 | -1.66% | 4,069,700 |
| 2026-09-16 | 2817.00 | 2872.50 | 2805.00 | 2830.50 | +2.29% | 3,797,200 |
| 2026-09-15 | 2743.50 | 2799.50 | 2739.00 | 2767.00 | -0.22% | 3,191,100 |
| 2026-09-14 | 2809.50 | 2821.00 | 2766.50 | 2773.00 | -0.36% | 3,457,500 |
| 2026-09-11 | 2737.50 | 2785.00 | 2698.00 | 2783.00 | -0.41% | 5,061,300 |
| 2026-09-10 | 2815.50 | 2830.50 | 2785.00 | 2794.50 | -1.52% | 4,075,100 |
| 2026-09-09 | 2792.00 | 2846.00 | 2790.00 | 2837.50 | +1.72% | 3,413,500 |
| 2026-09-08 | 2893.50 | 2926.50 | 2782.00 | 2789.50 | -4.37% | 4,492,100 |
| 2026-09-07 | 3032.00 | 3060.00 | 2907.50 | 2917.00 | -2.96% | 5,100,200 |
| 2026-09-04 | 3038.00 | 3043.00 | 2974.00 | 3006.00 | -0.73% | 5,908,600 |
| 2026-09-03 | 2996.00 | 3087.00 | 2942.00 | 3028.00 | +2.59% | 6,657,700 |
| 2026-09-02 | 2949.00 | 2972.00 | 2909.00 | 2951.50 | -1.75% | 6,631,700 |
| 2026-09-01 | 2882.50 | 3004.00 | 2849.00 | 3004.00 | +2.44% | 6,571,200 |
| 2026-08-31 | 2847.00 | 2932.50 | 2802.00 | 2932.50 | +3.75% | 10,815,300 |
| 2026-08-28 | 2849.50 | 2868.00 | 2822.50 | 2826.50 | -0.44% | 3,212,700 |
| 2026-08-27 | 2836.00 | 2874.50 | 2820.50 | 2839.00 | +1.63% | 3,520,000 |
| 2026-08-26 | 2783.00 | 2830.00 | 2779.50 | 2793.50 | -0.32% | 3,042,300 |
| 2026-08-25 | 2799.00 | 2810.00 | 2762.50 | 2802.50 | +0.79% | 2,495,000 |
| 2026-08-24 | 2712.00 | 2805.00 | 2682.00 | 2780.50 | +2.53% | 3,349,700 |
| 2026-08-21 | 2620.00 | 2712.50 | 2619.00 | 2712.00 | +2.38% | 4,507,700 |
| 2026-08-20 | 2569.00 | 2649.00 | 2546.00 | 2649.00 | +6.04% | 4,520,800 |
| 2026-08-19 | 2515.50 | 2537.50 | 2493.50 | 2498.00 | -5.74% | 6,317,000 |
| 2026-08-18 | 2687.00 | 2707.00 | 2648.00 | 2650.00 | -1.38% | 3,627,700 |
| 2026-08-17 | 2757.00 | 2757.00 | 2661.50 | 2687.00 | -2.34% | 2,728,000 |
| 2026-08-14 | 2780.00 | 2800.50 | 2741.00 | 2751.50 | +0.05% | 4,836,800 |
| 2026-08-13 | 2717.50 | 2752.00 | 2704.00 | 2750.00 | +1.70% | 3,290,200 |
| 2026-08-12 | 2763.00 | 2782.00 | 2699.50 | 2704.00 | -2.14% | 3,306,300 |
| 2026-08-10 | 2758.00 | 2769.00 | 2724.00 | 2763.00 | +0.11% | 3,573,300 |
| 2026-08-07 | 2720.00 | 2760.00 | 2686.50 | 2760.00 | +2.83% | 4,727,500 |
| 2026-08-06 | 2650.00 | 2716.00 | 2645.50 | 2684.00 | +2.35% | 4,908,800 |
| 2026-08-05 | 2633.50 | 2697.00 | 2591.50 | 2622.50 | +1.51% | 10,566,400 |
| 2026-08-04 | 2705.50 | 2877.00 | 2527.00 | 2583.50 | -4.91% | 17,966,500 |
| 2026-08-03 | 2697.00 | 2744.50 | 2632.00 | 2717.00 | -1.04% | 3,741,400 |
| 2026-07-31 | 2731.50 | 2786.00 | 2717.50 | 2745.50 | -1.70% | 3,440,200 |
| 2026-07-30 | 2767.50 | 2812.50 | 2746.00 | 2793.00 | -0.87% | 3,538,600 |
| 2026-07-29 | 2777.50 | 2860.00 | 2705.00 | 2817.50 | +2.59% | 4,854,600 |
| 2026-07-28 | 2832.50 | 2837.00 | 2727.00 | 2746.50 | -4.72% | 3,353,400 |
| 2026-07-27 | 2831.00 | 2888.00 | 2825.00 | 2882.50 | +3.06% | 2,633,200 |
| 2026-07-24 | 2775.00 | 2797.00 | 2762.00 | 2797.00 | +0.02% | 2,522,000 |
| 2026-07-23 | 2735.50 | 2797.50 | 2730.00 | 2796.50 | +1.19% | 2,736,800 |
| 2026-07-22 | 2790.00 | 2807.50 | 2748.00 | 2763.50 | +0.38% | 3,457,600 |
| 2026-07-21 | 2694.50 | 2753.00 | 2683.00 | 2753.00 | +2.72% | 3,034,300 |
| 2026-07-17 | 2714.00 | 2739.50 | 2635.50 | 2680.00 | -2.55% | 2,778,500 |
| 2026-07-16 | 2721.50 | 2786.00 | 2721.00 | 2750.00 | -0.72% | 2,177,200 |
| 2026-07-15 | 2760.00 | 2783.50 | 2727.50 | 2770.00 | +1.15% | 2,203,200 |
| 2026-07-14 | 2742.50 | 2761.00 | 2697.00 | 2738.50 | +1.29% | 3,279,800 |
| 2026-07-13 | 2739.50 | 2748.50 | 2665.50 | 2703.50 | -0.37% | 2,078,800 |
| 2026-07-10 | 2760.00 | 2772.50 | 2704.00 | 2713.50 | -0.40% | 2,636,000 |
| 2026-07-09 | 2707.00 | 2750.00 | 2705.00 | 2724.50 | +0.76% | 3,087,300 |
| 2026-07-08 | 2728.50 | 2788.50 | 2703.50 | 2704.00 | -2.68% | 3,153,600 |
| 2026-07-07 | 2814.50 | 2847.00 | 2767.50 | 2778.50 | -0.54% | 3,782,300 |
| 2026-07-06 | 2749.00 | 2802.50 | 2732.00 | 2793.50 | +1.75% | 2,069,500 |
| 2026-07-03 | 2691.00 | 2745.50 | 2645.50 | 2745.50 | +2.35% | 2,087,400 |
| 2026-07-02 | 2649.00 | 2737.00 | 2637.00 | 2682.50 | +0.83% | 2,963,200 |
| 2026-07-01 | 2720.00 | 2728.00 | 2648.00 | 2660.50 | -0.93% | 2,272,300 |
| 2026-06-30 | 2731.00 | 2748.00 | 2685.50 | 2685.50 | -0.68% | 3,903,100 |
| 2026-06-29 | 2721.00 | 2732.50 | 2671.50 | 2704.00 | -1.73% | 2,819,300 |
| 2026-06-26 | 2787.50 | 2820.00 | 2733.50 | 2751.50 | -0.13% | 3,113,100 |
| 2026-06-25 | 2835.50 | 2844.00 | 2755.00 | 2755.00 | -0.49% | 2,671,600 |
| 2026-06-24 | 2784.00 | 2807.50 | 2747.50 | 2768.50 | +1.26% | 3,904,000 |
| 2026-06-23 | 2832.00 | 2832.00 | 2734.00 | 2734.00 | -3.66% | 2,961,300 |
| 2026-06-22 | 2813.50 | 2864.00 | 2781.00 | 2838.00 | -0.30% | 2,200,500 |
| 2026-06-19 | 2870.50 | 2887.50 | 2811.50 | 2846.50 | -0.30% | 8,396,600 |
| 2026-06-18 | 2860.50 | 2913.00 | 2851.50 | 2855.00 | +0.00% | 2,996,700 |
| 2026-06-17 | 2875.00 | 2908.50 | 2847.00 | 2855.00 | -0.51% | 2,656,400 |
| 2026-06-16 | 2878.00 | 2905.50 | 2847.00 | 2869.50 | +0.93% | 2,516,000 |
| 2026-06-15 | 2786.00 | 2850.50 | 2774.50 | 2843.00 | +5.00% | 2,817,300 |
| 2026-06-12 | 2751.50 | 2760.00 | 2678.00 | 2707.50 | +0.22% | 4,511,500 |
| 2026-06-11 | 2698.00 | 2738.00 | 2634.50 | 2701.50 | -2.67% | 3,634,300 |
| 2026-06-10 | 2821.00 | 2822.50 | 2748.00 | 2775.50 | -1.00% | 2,817,900 |
| 2026-06-09 | 2853.50 | 2870.00 | 2774.00 | 2803.50 | +1.82% | 3,169,100 |
| 2026-06-08 | 2785.50 | 2820.00 | 2733.00 | 2753.50 | -4.57% | 4,785,800 |
| 2026-06-05 | 2912.00 | 2919.00 | 2846.50 | 2885.50 | -0.84% | 2,922,500 |
| 2026-06-04 | 2962.00 | 2962.00 | 2895.00 | 2910.00 | -1.85% | 2,990,200 |
| 2026-06-03 | 2977.50 | 3005.00 | 2921.00 | 2965.00 | +1.14% | 4,448,800 |
| 2026-06-02 | 2752.50 | 3010.00 | 2664.50 | 2931.50 | +5.09% | 12,513,500 |
| 2026-06-01 | 2865.50 | 2870.00 | 2778.00 | 2789.50 | -1.85% | 3,252,000 |
| 2026-05-29 | 2835.50 | 2890.00 | 2812.00 | 2842.00 | +1.12% | 8,295,200 |
| 2026-05-28 | 2759.50 | 2831.50 | 2745.00 | 2810.50 | +1.96% | 4,606,100 |
| 2026-05-27 | 2779.50 | 2833.50 | 2736.50 | 2756.50 | +2.11% | 4,124,500 |
| 2026-05-26 | 2747.50 | 2750.00 | 2678.00 | 2699.50 | -1.75% | 3,906,500 |
| 2026-05-25 | 2745.50 | 2780.00 | 2717.00 | 2747.50 | +1.76% | 3,804,700 |
| 2026-05-22 | 2738.00 | 2761.50 | 2687.50 | 2700.00 | -0.07% | 3,433,000 |
| 2026-05-21 | 2701.00 | 2731.00 | 2680.50 | 2702.00 | +1.48% | 4,217,100 |
| 2026-05-20 | 2790.00 | 2793.00 | 2652.00 | 2662.50 | -5.13% | 3,765,900 |
| 2026-05-19 | 2827.50 | 2851.50 | 2784.00 | 2806.50 | -0.14% | 3,175,900 |
| 2026-05-18 | 2900.00 | 2900.00 | 2807.00 | 2810.50 | -4.03% | 3,992,100 |
| 2026-05-15 | 2920.00 | 2975.00 | 2902.00 | 2928.50 | +2.04% | 6,013,200 |
| 2026-05-14 | 2880.00 | 2932.50 | 2857.50 | 2870.00 | -0.85% | 4,711,600 |
| 2026-05-13 | 2929.50 | 2931.00 | 2849.50 | 2894.50 | +0.85% | 4,368,900 |
| 2026-05-12 | 2855.00 | 2929.50 | 2847.00 | 2870.00 | +1.09% | 5,119,700 |
| 2026-05-11 | 2873.00 | 2873.00 | 2725.00 | 2839.00 | +0.89% | 10,910,600 |
| 2026-05-08 | 2700.00 | 2900.00 | 2649.00 | 2814.00 | +4.22% | 13,827,900 |
| 2026-05-07 | 2724.00 | 2724.00 | 2630.00 | 2700.00 | +4.31% | 7,434,700 |
| 2026-05-01 | 2593.50 | 2598.00 | 2553.00 | 2588.50 | +1.39% | 2,643,600 |
| 2026-04-30 | 2563.50 | 2585.00 | 2528.50 | 2553.00 | -1.71% | 4,446,500 |
| 2026-04-28 | 2568.00 | 2609.50 | 2543.50 | 2597.50 | +4.25% | 4,528,100 |
| 2026-04-27 | 2522.00 | 2533.50 | 2476.50 | 2491.50 | -2.64% | 4,044,500 |
| 2026-04-24 | 2595.00 | 2609.00 | 2559.00 | 2559.00 | +0.87% | 2,894,500 |
| 2026-04-23 | 2573.00 | 2595.00 | 2536.00 | 2537.00 | -1.70% | 3,306,000 |
| 2026-04-22 | 2635.00 | 2650.00 | 2574.50 | 2581.00 | -2.27% | 4,315,300 |
| 2026-04-21 | 2654.00 | 2687.00 | 2608.00 | 2641.00 | +0.99% | 3,852,200 |
| 2026-04-20 | 2600.00 | 2619.50 | 2593.00 | 2615.00 | +1.71% | 2,783,900 |
| 2026-04-17 | 2608.00 | 2609.00 | 2563.50 | 2571.00 | -1.40% | 3,204,900 |
| 2026-04-16 | 2746.00 | 2750.00 | 2603.50 | 2607.50 | -5.22% | 6,920,900 |
| 2026-04-15 | 2788.00 | 2788.00 | 2731.50 | 2751.00 | +0.07% | 2,929,100 |
| 2026-04-14 | 2726.50 | 2778.00 | 2715.00 | 2749.00 | +2.71% | 4,855,200 |
| 2026-04-13 | 2670.00 | 2710.50 | 2651.50 | 2676.50 | -0.80% | 2,209,200 |
| 2026-04-10 | 2700.00 | 2728.50 | 2690.00 | 2698.00 | +0.94% | 3,794,500 |
| 2026-04-09 | 2696.50 | 2708.00 | 2658.00 | 2673.00 | +0.55% | 3,849,300 |
| 2026-04-08 | 2655.00 | 2663.50 | 2620.50 | 2658.50 | +6.13% | 5,092,400 |
| 2026-04-07 | 2524.50 | 2546.00 | 2504.50 | 2505.00 | -0.18% | 2,215,500 |
| 2026-04-06 | 2550.00 | 2551.00 | 2500.00 | 2509.50 | -0.42% | 2,171,500 |
| 2026-04-03 | 2574.00 | 2592.50 | 2520.00 | 2520.00 | +0.34% | 3,004,800 |
| 2026-04-02 | 2652.00 | 2653.00 | 2511.50 | 2511.50 | -4.31% | 4,390,200 |
| 2026-04-01 | 2602.00 | 2628.00 | 2564.50 | 2624.50 | +6.82% | 4,193,800 |
| 2026-03-31 | 2405.50 | 2504.50 | 2392.50 | 2457.00 | -0.20% | 7,149,500 |
| 2026-03-30 | 2433.00 | 2478.50 | 2424.00 | 2462.00 | -4.68% | 5,497,500 |
| 2026-03-27 | 2549.00 | 2595.50 | 2539.00 | 2583.00 | +0.17% | 4,005,400 |
| 2026-03-26 | 2629.50 | 2644.50 | 2555.50 | 2578.50 | +1.72% | 4,211,800 |
| 2026-03-25 | 2553.00 | 2565.00 | 2488.00 | 2535.00 | +1.28% | 4,941,700 |
| 2026-03-24 | 2531.50 | 2548.00 | 2469.00 | 2503.00 | +3.15% | 4,094,000 |
| 2026-03-23 | 2451.50 | 2479.00 | 2412.00 | 2426.50 | -5.97% | 4,593,500 |
| 2026-03-19 | 2644.00 | 2648.00 | 2572.00 | 2580.50 | -4.90% | 4,931,400 |
| 2026-03-18 | 2649.50 | 2714.00 | 2649.50 | 2713.50 | +3.10% | 3,679,700 |
| 2026-03-17 | 2660.00 | 2690.50 | 2617.50 | 2632.00 | +1.23% | 2,588,100 |
| 2026-03-16 | 2632.50 | 2662.00 | 2598.50 | 2600.00 | -3.08% | 3,467,200 |
| 2026-03-13 | 2655.50 | 2698.00 | 2655.50 | 2682.50 | -0.85% | 3,058,100 |
| 2026-03-12 | 2736.00 | 2740.00 | 2680.00 | 2705.50 | -2.10% | 3,379,100 |
| 2026-03-11 | 2804.00 | 2831.00 | 2751.50 | 2763.50 | +0.34% | 3,336,100 |
| 2026-03-10 | 2720.00 | 2773.00 | 2688.00 | 2754.00 | +3.15% | 4,809,000 |
| 2026-03-09 | 2621.50 | 2686.00 | 2566.00 | 2670.00 | -5.37% | 5,910,000 |
| 2026-03-06 | 2773.00 | 2821.50 | 2765.50 | 2821.50 | -0.05% | 3,486,100 |
| 2026-03-05 | 2882.50 | 2890.00 | 2787.50 | 2823.00 | +0.86% | 5,465,500 |
| 2026-03-04 | 2830.00 | 2896.00 | 2742.50 | 2799.00 | -5.96% | 5,386,800 |
| 2026-03-03 | 3083.00 | 3100.00 | 2943.00 | 2976.50 | -4.84% | 4,934,600 |
| 2026-03-02 | 3050.00 | 3137.00 | 3037.00 | 3128.00 | -1.51% | 3,464,800 |
| 2026-02-27 | 3102.00 | 3176.00 | 3093.00 | 3176.00 | +3.02% | 5,680,400 |
| 2026-02-26 | 3131.00 | 3150.00 | 3072.00 | 3083.00 | -0.64% | 5,816,600 |
| 2026-02-25 | 3102.00 | 3159.00 | 3084.00 | 3103.00 | -0.93% | 6,359,400 |
| 2026-02-24 | 3089.00 | 3194.00 | 3077.00 | 3132.00 | +2.82% | 5,902,800 |
| 2026-02-20 | 3018.00 | 3079.00 | 3002.00 | 3046.00 | +0.43% | 6,852,500 |
| 2026-02-19 | 2932.00 | 3055.00 | 2930.00 | 3033.00 | +2.07% | 5,972,700 |
| 2026-02-18 | 2976.00 | 3013.00 | 2961.00 | 2971.50 | -1.18% | 5,884,200 |
| 2026-02-17 | 3012.00 | 3030.00 | 2980.50 | 3007.00 | -1.12% | 5,694,600 |
| 2026-02-16 | 3097.00 | 3120.00 | 3005.00 | 3041.00 | -3.06% | 6,098,700 |
| 2026-02-13 | 3199.00 | 3268.00 | 3052.00 | 3137.00 | -3.24% | 13,309,100 |
| 2026-02-12 | 2782.00 | 3242.00 | 2752.00 | 3242.00 | +18.23% | 15,085,800 |
| 2026-02-10 | 2720.00 | 2743.50 | 2699.50 | 2742.00 | +1.63% | 7,064,800 |
| 2026-02-09 | 2709.00 | 2728.50 | 2660.00 | 2698.00 | +1.47% | 6,791,400 |
| 2026-02-06 | 2573.50 | 2659.00 | 2560.50 | 2659.00 | +1.99% | 5,223,100 |
| 2026-02-05 | 2608.50 | 2646.00 | 2601.50 | 2607.00 | +2.64% | 5,982,400 |
| 2026-02-04 | 2469.00 | 2549.50 | 2459.50 | 2540.00 | +3.29% | 4,831,700 |
| 2026-02-03 | 2380.00 | 2459.00 | 2374.50 | 2459.00 | +4.86% | 3,377,100 |
| 2026-02-02 | 2398.00 | 2414.50 | 2345.00 | 2345.00 | -1.03% | 3,375,700 |
| 2026-01-30 | 2343.50 | 2375.50 | 2337.50 | 2369.50 | +1.76% | 3,812,700 |
| 2026-01-29 | 2297.50 | 2333.50 | 2292.00 | 2328.50 | +1.33% | 4,256,300 |
| 2026-01-28 | 2314.50 | 2329.00 | 2290.50 | 2298.00 | -2.19% | 3,540,000 |
| 2026-01-27 | 2330.00 | 2363.50 | 2323.00 | 2349.50 | +0.34% | 2,634,600 |
| 2026-01-26 | 2326.00 | 2361.50 | 2323.00 | 2341.50 | -1.35% | 4,195,800 |
| 2026-01-23 | 2400.00 | 2401.50 | 2358.00 | 2373.50 | -0.61% | 2,977,500 |
| 2026-01-22 | 2416.00 | 2422.00 | 2388.00 | 2388.00 | +0.42% | 2,978,700 |
| 2026-01-21 | 2352.50 | 2380.00 | 2352.50 | 2378.00 | -2.12% | 4,498,400 |
| 2026-01-20 | 2451.00 | 2453.50 | 2427.00 | 2429.50 | -0.88% | 3,258,800 |
| 2026-01-19 | 2469.00 | 2479.00 | 2418.50 | 2451.00 | -2.62% | 3,732,600 |
| 2026-01-16 | 2461.50 | 2517.00 | 2455.00 | 2517.00 | +2.25% | 4,685,100 |
| 2026-01-15 | 2400.00 | 2470.00 | 2391.00 | 2461.50 | +3.38% | 5,677,600 |
| 2026-01-14 | 2367.00 | 2398.50 | 2360.50 | 2381.00 | +0.59% | 4,045,000 |
| 2026-01-13 | 2400.00 | 2417.00 | 2350.50 | 2367.00 | -0.17% | 4,769,300 |
| 2026-01-09 | 2360.00 | 2384.00 | 2350.00 | 2371.00 | +1.13% | 3,428,700 |
| 2026-01-08 | 2335.50 | 2354.00 | 2319.50 | 2344.50 | +0.54% | 4,219,500 |
| 2026-01-07 | 2300.00 | 2342.50 | 2283.50 | 2332.00 | +1.97% | 4,416,600 |
| 2026-01-06 | 2258.50 | 2292.50 | 2245.50 | 2287.00 | +2.01% | 4,324,200 |
| 2026-01-05 | 2235.50 | 2242.50 | 2220.00 | 2242.00 | +1.15% | 3,733,700 |
| 2025-12-30 | 2205.00 | 2219.50 | 2200.50 | 2216.50 | +0.27% | 2,381,600 |
| 2025-12-29 | 2200.50 | 2218.50 | 2191.00 | 2210.50 | -0.41% | 2,762,400 |
| 2025-12-26 | 2229.00 | 2239.00 | 2212.50 | 2219.50 | -0.31% | 1,628,300 |
| 2025-12-25 | 2234.00 | 2234.50 | 2218.00 | 2226.50 | +0.09% | 1,168,700 |
| 2025-12-24 | 2252.00 | 2258.50 | 2216.00 | 2224.50 | -1.22% | 3,146,000 |
| 2025-12-23 | 2261.00 | 2274.50 | 2235.00 | 2252.00 | -1.94% | 3,896,400 |
| 2025-12-22 | 2300.00 | 2301.50 | 2270.50 | 2296.50 | +0.44% | 4,016,200 |
| 2025-12-19 | 2235.50 | 2298.50 | 2231.00 | 2286.50 | +2.58% | 6,759,200 |
| 2025-12-18 | 2226.00 | 2268.00 | 2226.00 | 2229.00 | -0.71% | 3,752,600 |
| 2025-12-17 | 2250.00 | 2264.00 | 2228.50 | 2245.00 | -0.27% | 5,229,300 |
| 2025-12-16 | 2333.50 | 2345.00 | 2251.00 | 2251.00 | -0.22% | 6,782,200 |
| 2025-12-15 | 2245.00 | 2278.50 | 2238.50 | 2256.00 | -0.64% | 6,203,900 |
| 2025-12-12 | 2276.50 | 2294.00 | 2251.50 | 2270.50 | -0.74% | 6,836,100 |
| 2025-12-11 | 2322.50 | 2323.50 | 2287.50 | 2287.50 | -0.97% | 2,862,200 |
| 2025-12-10 | 2312.50 | 2347.50 | 2297.00 | 2310.00 | +2.96% | 4,389,900 |
| 2025-12-09 | 2237.50 | 2268.50 | 2232.50 | 2243.50 | -0.73% | 2,706,600 |
| 2025-12-08 | 2260.00 | 2274.50 | 2245.50 | 2260.00 | +0.44% | 4,046,900 |
| 2025-12-05 | 2260.00 | 2273.00 | 2250.00 | 2250.00 | -2.09% | 3,300,000 |
| 2025-12-04 | 2266.50 | 2305.00 | 2246.50 | 2298.00 | +1.23% | 3,735,600 |
| 2025-12-03 | 2278.00 | 2289.50 | 2262.50 | 2270.00 | -0.15% | 2,457,200 |
| 2025-12-02 | 2277.50 | 2296.50 | 2250.00 | 2273.50 | -0.24% | 4,151,600 |
| 2025-12-01 | 2300.00 | 2346.50 | 2269.00 | 2279.00 | +1.11% | 3,803,000 |
| 2025-11-28 | 2225.00 | 2265.00 | 2220.00 | 2254.00 | +1.46% | 3,417,800 |
| 2025-11-27 | 2208.00 | 2227.50 | 2202.50 | 2221.50 | +0.16% | 3,208,300 |
| 2025-11-26 | 2160.00 | 2238.00 | 2156.00 | 2218.00 | +4.30% | 5,608,700 |
| 2025-11-25 | 2165.00 | 2190.00 | 2126.50 | 2126.50 | -0.09% | 6,039,100 |
| 2025-11-21 | 2075.50 | 2137.00 | 2074.00 | 2128.50 | +3.03% | 7,515,200 |
| 2025-11-20 | 2047.00 | 2088.00 | 2038.00 | 2066.00 | +2.89% | 3,850,800 |
| 2025-11-19 | 2005.00 | 2028.50 | 1999.50 | 2008.00 | +0.17% | 4,023,900 |
| 2025-11-18 | 2032.00 | 2064.00 | 2004.50 | 2004.50 | -2.43% | 3,060,500 |
| 2025-11-17 | 2071.50 | 2092.50 | 2051.50 | 2054.50 | -2.93% | 3,508,200 |
| 2025-11-14 | 2076.50 | 2123.50 | 2060.00 | 2116.50 | +0.57% | 3,507,200 |
| 2025-11-13 | 2110.00 | 2124.50 | 2095.00 | 2104.50 | -0.38% | 3,679,700 |
| 2025-11-12 | 2121.00 | 2160.00 | 2111.00 | 2112.50 | -0.52% | 4,554,300 |
| 2025-11-11 | 2110.00 | 2135.00 | 2082.50 | 2123.50 | +0.85% | 3,427,900 |
| 2025-11-10 | 2137.50 | 2167.00 | 2085.00 | 2105.50 | +1.84% | 6,980,300 |
| 2025-11-07 | 1967.00 | 2188.00 | 1945.00 | 2067.50 | +4.26% | 8,220,600 |
| 2025-11-06 | 2002.00 | 2021.00 | 1983.00 | 1983.00 | -0.25% | 3,662,200 |
| 2025-11-05 | 1991.50 | 2008.00 | 1932.50 | 1988.00 | -1.54% | 4,314,300 |
| 2025-11-04 | 1995.00 | 2051.00 | 1983.50 | 2019.00 | +0.92% | 3,977,200 |
| 2025-10-31 | 2030.00 | 2031.00 | 1984.00 | 2000.50 | -2.08% | 4,087,700 |
| 2025-10-30 | 2046.00 | 2053.00 | 2023.00 | 2043.00 | -0.75% | 3,834,900 |
| 2025-10-29 | 2100.00 | 2103.50 | 2042.50 | 2058.50 | -1.91% | 3,609,000 |
| 2025-10-28 | 2115.00 | 2133.50 | 2091.00 | 2098.50 | -0.59% | 3,322,500 |
| 2025-10-27 | 2121.00 | 2125.00 | 2103.00 | 2111.00 | +0.29% | 4,492,900 |
| 2025-10-24 | 2065.00 | 2105.00 | 2062.00 | 2105.00 | +1.96% | 3,487,300 |
| 2025-10-23 | 2090.00 | 2097.50 | 2058.00 | 2064.50 | -2.11% | 4,639,400 |
| 2025-10-22 | 2070.00 | 2110.50 | 2068.50 | 2109.00 | +2.13% | 5,922,000 |
| 2025-10-21 | 2080.00 | 2091.50 | 2064.00 | 2065.00 | -0.19% | 3,601,200 |
| 2025-10-20 | 2061.50 | 2070.00 | 2047.50 | 2069.00 | +1.57% | 3,299,600 |
| 2025-10-17 | 2041.00 | 2061.50 | 2030.50 | 2037.00 | -0.73% | 4,383,300 |
| 2025-10-16 | 2050.00 | 2072.00 | 2040.00 | 2052.00 | +0.20% | 4,900,600 |
| 2025-10-15 | 1926.00 | 2048.00 | 1923.00 | 2048.00 | +7.79% | 7,711,200 |
| 2025-10-14 | 1859.00 | 1900.00 | 1851.50 | 1900.00 | +0.05% | 5,434,400 |
| 2025-10-10 | 1920.00 | 1924.50 | 1892.00 | 1899.00 | -2.62% | 3,582,800 |
| 2025-10-09 | 1957.50 | 1959.00 | 1930.50 | 1950.00 | +0.13% | 3,901,200 |
| 2025-10-08 | 1971.00 | 1973.00 | 1947.50 | 1947.50 | -0.26% | 3,295,100 |
| 2025-10-07 | 1963.50 | 1974.00 | 1943.50 | 1952.50 | -0.48% | 3,649,800 |
| 2025-10-06 | 1998.00 | 1999.00 | 1948.00 | 1962.00 | +2.29% | 5,435,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+18.20%). Schwächster Monat: Mär (-10.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KUBOTA CORPORATION (6326.T)?
2644.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6326.T?
3268.00 im Hoch und 1932.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von KUBOTA CORPORATION?
Historisch war der stärkste Kalendermonat von 6326.T der Feb (Durchschnitt +18.20%), der schwächste der Mär (Durchschnitt -10.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.