Kubota Corp ADR

KUBTY
🏛️ 美国 →
62.34
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 63.85 63.85 63.85 63.85 0.3K
10:00 63.83 63.83 63.83 63.83 0.4K
10:25 63.70 63.70 63.70 63.70 0.6K
11:10 63.66 63.66 63.66 63.66 0.8K
11:50 63.50 63.50 63.50 63.50 0.4K
12:30 63.61 63.61 63.61 63.61 0.2K
12:45 63.61 63.61 63.61 63.61 0.7K
13:15 63.75 63.75 63.75 63.75 0.2K
13:25 63.61 63.61 63.61 63.61 0.5K
13:55 63.59 63.59 63.59 63.59 0.7K
14:00 63.55 63.55 63.55 63.55 0.7K
14:05 63.56 63.56 63.56 63.56 0.5K
14:45 63.55 63.55 63.55 63.55 0.6K
14:55 63.50 63.50 63.50 63.50 0.1K
15:00 63.50 63.50 63.50 63.50 0.2K
15:10 63.56 63.56 63.56 63.56 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 65.24 65.24 62.24 62.34 0.0M
2025-09-29 63.50 63.50 62.60 62.60 0.0M
2025-09-26 63.85 63.85 63.50 63.56 0.0M
2025-09-25 62.39 64.63 62.39 63.21 0.0M
2025-09-24 61.67 63.05 61.67 62.54 0.0M
2025-09-23 64.38 64.39 63.61 63.74 0.0M
2025-09-22 63.26 64.22 63.26 63.80 0.0M
2025-09-19 64.44 64.44 62.85 63.25 0.0M
2025-09-18 63.15 63.68 63.15 63.68 0.0M
2025-09-17 62.70 62.78 62.42 62.42 0.0M
2025-09-16 62.97 63.27 62.34 63.13 0.0M
2025-09-15 63.28 64.43 62.23 62.23 0.0M
2025-09-12 62.10 62.16 61.90 61.98 0.0M
2025-09-11 62.58 62.58 62.01 62.12 0.0M
2025-09-10 61.80 61.80 61.51 61.72 0.0M
2025-09-09 63.25 63.42 63.25 63.42 0.0M
2025-09-08 62.50 63.23 61.30 63.21 0.0M
2025-09-05 61.02 61.87 61.02 61.35 0.0M
2025-09-04 58.30 60.37 58.30 60.21 0.0M
2025-09-03 59.05 59.19 58.88 58.88 0.0M
2025-09-02 58.58 58.83 58.51 58.62 0.0M
2025-08-29 60.23 60.23 58.00 58.00 0.0M
2025-08-28 59.89 59.94 59.81 59.81 0.0M
2025-08-27 56.88 59.90 56.88 59.16 0.0M
2025-08-26 59.79 59.93 59.62 59.93 0.0M
2025-08-25 61.00 61.12 60.77 60.80 0.0M
2025-08-22 59.99 60.60 59.99 60.31 0.0M
2025-08-21 60.67 60.67 59.63 59.80 0.0M
2025-08-20 60.82 60.82 59.79 60.09 0.0M
2025-08-19 58.91 61.44 58.91 61.24 0.0M
2025-08-18 61.00 62.46 59.89 62.36 0.0M
2025-08-15 60.93 61.00 60.76 60.99 0.0M
2025-08-14 60.28 60.28 59.70 59.87 0.0M
2025-08-13 60.62 60.66 60.30 60.53 0.0M
2025-08-12 61.10 61.30 61.06 61.24 0.0M
2025-08-11 63.63 63.63 61.17 61.20 0.0M
2025-08-08 59.70 61.36 59.70 61.24 0.0M
2025-08-07 59.44 59.46 59.09 59.46 0.0M
2025-08-06 58.50 59.12 58.03 59.02 0.0M
2025-08-05 56.75 57.18 55.90 56.49 0.0M
2025-08-04 57.10 57.12 56.94 57.12 0.0M
2025-08-01 56.00 58.03 56.00 56.86 0.0M
2025-07-31 56.47 56.64 55.79 56.06 0.0M
2025-07-30 56.36 56.36 55.13 55.75 0.0M
2025-07-29 56.66 56.79 56.44 56.63 0.0M
2025-07-28 57.72 58.62 55.56 57.47 0.0M
2025-07-25 58.26 58.27 58.01 58.07 0.0M
2025-07-24 60.00 60.00 58.90 59.18 0.0M
2025-07-23 58.50 60.36 58.50 60.36 0.0M
2025-07-22 54.82 54.82 54.43 54.57 0.0M
2025-07-21 54.45 54.96 54.45 54.75 0.0M
2025-07-18 54.25 54.57 53.94 54.11 0.0M
2025-07-17 54.08 54.29 53.88 54.20 0.0M
2025-07-16 54.00 54.25 53.65 53.91 0.0M
2025-07-15 55.85 55.90 54.37 54.37 0.0M
2025-07-14 58.16 58.16 55.90 56.08 0.0M
2025-07-11 56.20 56.43 55.96 56.27 0.0M
2025-07-10 55.72 55.86 55.23 55.60 0.0M
2025-07-09 55.97 56.37 55.97 56.15 0.0M
2025-07-08 55.54 55.64 55.24 55.27 0.0M
2025-07-07 57.40 57.40 54.91 55.11 0.0M
2025-07-03 57.29 57.51 57.27 57.40 0.0M
2025-07-02 56.39 56.72 56.30 56.65 0.0M
2025-07-01 55.54 56.59 55.54 56.57 0.0M
2025-06-30 56.28 56.35 56.11 56.35 0.0M
2025-06-27 55.58 56.47 54.95 56.06 0.0M
2025-06-26 55.92 55.92 55.49 55.68 0.0M
2025-06-25 54.62 54.99 54.57 54.84 0.0M
2025-06-24 54.40 54.98 54.40 54.56 0.0M
2025-06-23 53.59 54.30 53.59 54.30 0.0M
2025-06-20 54.65 54.75 53.60 53.60 0.0M
2025-06-18 54.65 55.49 54.65 55.33 0.0M
2025-06-17 54.65 55.48 54.65 54.92 0.1M
2025-06-16 55.35 56.58 54.70 54.94 0.1M
2025-06-13 56.11 56.65 55.19 55.35 0.0M
2025-06-12 56.08 56.26 55.93 56.12 0.0M
2025-06-11 56.20 56.20 55.94 56.20 0.0M
2025-06-10 55.51 55.89 55.43 55.69 0.0M
2025-06-09 55.39 55.89 55.00 55.74 0.1M
2025-06-06 55.72 56.03 55.24 55.31 0.0M
2025-06-05 56.09 56.19 55.20 55.72 0.0M
2025-06-04 55.73 56.15 55.73 56.15 0.0M
2025-06-03 56.00 56.00 55.65 55.75 0.1M
2025-06-02 56.29 56.39 54.52 55.15 0.6M
2025-05-30 56.60 58.00 56.60 57.30 0.2M
2025-05-29 56.01 56.01 55.75 55.89 0.0M
2025-05-28 55.00 55.00 54.36 54.61 0.0M
2025-05-27 55.68 55.68 52.43 54.86 0.2M
2025-05-23 54.90 56.02 54.33 54.66 0.0M
2025-05-22 54.15 55.12 54.15 55.07 0.1M
2025-05-21 56.82 56.95 56.35 56.42 0.0M
2025-05-20 57.30 57.56 56.80 57.14 0.0M
2025-05-19 57.25 57.25 55.52 56.92 0.1M
2025-05-16 56.82 57.61 56.82 57.47 0.0M
2025-05-15 56.58 56.92 55.71 56.07 0.0M
2025-05-14 56.20 56.80 55.50 55.71 0.0M
2025-05-13 55.08 56.95 55.08 56.28 0.0M
2025-05-12 55.42 56.35 55.26 55.57 0.1M
2025-05-09 57.17 57.17 54.81 55.00 0.0M
2025-05-08 58.32 59.07 56.39 57.00 0.1M
2025-05-07 58.38 58.38 57.36 57.36 0.0M
2025-05-06 58.88 58.98 58.44 58.98 0.0M
2025-05-05 58.34 59.45 57.54 58.76 0.1M
2025-05-02 58.35 58.68 57.01 58.11 0.0M
2025-05-01 59.24 59.24 56.90 57.17 0.1M
2025-04-30 58.11 59.41 57.29 58.01 0.0M
2025-04-29 56.87 58.84 56.87 58.55 0.0M
2025-04-28 57.40 58.44 57.40 58.23 0.0M
2025-04-25 56.83 58.55 56.83 58.27 0.0M
2025-04-24 58.86 59.04 57.95 58.26 0.0M
2025-04-23 56.00 58.34 56.00 57.18 0.0M
2025-04-22 55.12 58.40 55.12 58.34 0.0M
2025-04-21 57.00 58.03 56.16 56.66 0.1M
2025-04-17 58.19 59.29 58.19 58.84 0.0M
2025-04-16 54.86 57.56 54.86 56.96 0.0M
2025-04-15 58.84 58.84 56.38 56.81 0.0M
2025-04-14 56.52 57.74 56.01 57.68 0.1M
2025-04-11 56.35 56.82 54.28 56.50 0.1M
2025-04-10 58.80 58.80 54.55 54.78 0.2M
2025-04-09 53.89 56.04 51.75 55.41 0.1M
2025-04-08 54.25 54.70 52.27 52.31 0.1M
2025-04-07 52.00 53.72 51.65 52.44 0.2M
2025-04-04 54.50 57.45 52.63 52.87 0.0M
2025-04-03 60.00 60.00 56.89 56.89 0.0M
2025-04-02 63.22 63.22 60.56 60.91 0.0M
2025-04-01 62.43 62.44 61.12 61.44 0.0M
2025-03-31 61.75 62.45 61.21 61.62 0.0M
2025-03-28 63.61 64.14 62.32 62.46 0.0M
2025-03-27 64.00 64.85 64.00 64.48 0.0M
2025-03-26 65.36 66.00 64.64 64.64 0.0M
2025-03-25 64.55 64.86 64.43 64.86 0.0M
2025-03-24 63.78 64.36 63.20 63.90 0.0M
2025-03-21 65.66 65.66 64.50 64.79 0.0M
2025-03-20 65.98 65.98 64.99 65.66 0.0M
2025-03-19 64.50 66.00 64.50 65.95 0.0M
2025-03-18 65.21 65.99 64.40 64.82 0.0M
2025-03-17 64.61 65.00 64.61 64.96 0.0M
2025-03-14 64.28 64.98 62.94 63.85 0.0M
2025-03-13 64.00 64.43 63.03 63.29 0.0M
2025-03-12 64.03 65.11 64.03 65.06 0.0M
2025-03-11 64.28 64.31 63.90 64.29 0.0M
2025-03-10 65.83 65.83 65.02 65.19 0.0M
2025-03-07 67.77 67.77 64.71 65.53 0.0M
2025-03-06 61.80 63.79 61.80 62.46 0.0M
2025-03-05 61.27 61.90 61.24 61.90 0.0M
2025-03-04 60.62 62.06 60.62 61.36 0.0M
2025-03-03 61.60 61.60 60.67 60.75 0.0M
2025-02-28 61.75 62.49 61.55 61.67 0.0M
2025-02-27 61.10 63.52 61.10 63.22 0.0M
2025-02-26 63.60 63.61 62.56 63.30 0.0M
2025-02-25 65.20 65.20 63.55 63.60 0.0M
2025-02-24 64.31 64.87 64.31 64.70 0.0M
2025-02-21 63.86 65.20 63.86 64.98 0.0M
2025-02-20 64.00 65.17 64.00 65.17 0.0M
2025-02-19 64.07 64.15 63.25 63.34 0.0M
2025-02-18 62.50 65.00 62.50 62.98 0.1M
2025-02-14 64.00 64.02 61.88 62.16 0.0M
2025-02-13 60.10 62.25 60.10 61.99 0.1M
2025-02-12 59.18 62.30 59.18 61.68 0.0M
2025-02-11 61.22 62.28 61.22 62.11 0.1M
2025-02-10 62.28 62.37 62.03 62.12 0.1M
2025-02-07 64.38 64.38 61.97 61.97 0.0M
2025-02-06 62.23 62.44 61.48 62.43 0.1M
2025-02-05 60.12 62.24 60.12 62.18 0.0M
2025-02-04 60.31 61.88 60.31 60.97 0.0M
2025-02-03 57.01 60.00 57.01 59.77 0.1M
2025-01-31 63.85 63.85 62.55 62.55 0.0M
2025-01-30 65.56 65.56 62.53 63.32 0.1M
2025-01-29 64.00 64.00 62.81 62.93 0.0M
2025-01-28 61.89 63.50 61.89 63.50 0.1M
2025-01-27 61.89 63.64 61.44 61.55 0.1M
2025-01-24 61.28 61.50 61.17 61.30 0.1M
2025-01-23 60.83 60.83 60.13 60.59 0.0M
2025-01-22 62.14 62.14 60.31 60.45 0.0M
2025-01-21 61.45 61.45 59.81 60.28 0.1M
2025-01-17 60.68 60.68 58.57 58.70 0.0M
2025-01-16 57.93 58.26 57.65 57.97 0.1M
2025-01-15 56.08 57.77 56.08 57.60 0.1M
2025-01-14 56.08 58.60 56.08 56.76 0.1M
2025-01-13 58.13 58.13 56.00 56.49 0.1M
2025-01-10 54.19 57.11 54.19 56.17 0.1M
2025-01-08 57.00 57.20 56.70 56.85 0.0M
2025-01-07 59.85 59.85 57.18 57.51 0.1M
2025-01-06 58.79 58.79 57.80 57.97 0.1M
2025-01-03 58.13 58.47 57.68 58.18 0.0M
2025-01-02 60.29 60.29 57.12 57.81 0.1M