Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,538.00
+8.00 (0.52%)
Jan 23, 2026, 3:30 PM JST
Kitano Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,517.00 | 1,562.00 | 1,517.00 | 1,538.00 | 1,538.00 | 0.52% | 8,000 |
| Jan 22, 2026 | 1,534.00 | 1,566.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.79% | 19,000 |
| Jan 21, 2026 | 1,515.00 | 1,543.00 | 1,496.00 | 1,518.00 | 1,518.00 | -1.30% | 17,800 |
| Jan 20, 2026 | 1,569.00 | 1,569.00 | 1,520.00 | 1,538.00 | 1,538.00 | -2.41% | 17,400 |
| Jan 19, 2026 | 1,564.00 | 1,580.00 | 1,547.00 | 1,576.00 | 1,576.00 | 3.14% | 13,600 |
| Jan 16, 2026 | 1,522.00 | 1,560.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.66% | 28,100 |
| Jan 15, 2026 | 1,485.00 | 1,520.00 | 1,483.00 | 1,518.00 | 1,518.00 | 1.67% | 9,700 |
| Jan 14, 2026 | 1,487.00 | 1,513.00 | 1,483.00 | 1,493.00 | 1,493.00 | 0.34% | 13,000 |
| Jan 13, 2026 | 1,505.00 | 1,505.00 | 1,477.00 | 1,488.00 | 1,488.00 | -1.13% | 18,100 |
| Jan 9, 2026 | 1,520.00 | 1,520.00 | 1,486.00 | 1,505.00 | 1,505.00 | -0.92% | 13,000 |
| Jan 8, 2026 | 1,503.00 | 1,534.00 | 1,501.00 | 1,519.00 | 1,519.00 | -1.56% | 25,700 |
| Jan 7, 2026 | 1,470.00 | 1,553.00 | 1,464.00 | 1,543.00 | 1,543.00 | 4.61% | 60,500 |
| Jan 6, 2026 | 1,429.00 | 1,525.00 | 1,400.00 | 1,475.00 | 1,475.00 | 6.50% | 95,200 |
| Jan 5, 2026 | 1,427.00 | 1,437.00 | 1,371.00 | 1,385.00 | 1,385.00 | -4.35% | 16,200 |
| Dec 30, 2025 | 1,479.00 | 1,479.00 | 1,405.00 | 1,448.00 | 1,448.00 | -3.21% | 30,600 |
| Dec 29, 2025 | 1,429.00 | 1,496.00 | 1,400.00 | 1,496.00 | 1,496.00 | 4.69% | 42,800 |
| Dec 26, 2025 | 1,363.00 | 1,430.00 | 1,363.00 | 1,429.00 | 1,429.00 | 5.23% | 46,800 |
| Dec 25, 2025 | 1,370.00 | 1,370.00 | 1,343.00 | 1,358.00 | 1,358.00 | -0.88% | 2,800 |
| Dec 24, 2025 | 1,349.00 | 1,379.00 | 1,348.00 | 1,370.00 | 1,370.00 | 1.63% | 20,900 |
| Dec 23, 2025 | 1,315.00 | 1,348.00 | 1,312.00 | 1,348.00 | 1,348.00 | 2.51% | 14,100 |
| Dec 22, 2025 | 1,270.00 | 1,315.00 | 1,263.00 | 1,315.00 | 1,315.00 | 4.37% | 14,300 |
| Dec 19, 2025 | 1,241.00 | 1,265.00 | 1,241.00 | 1,260.00 | 1,260.00 | 1.45% | 6,700 |
| Dec 18, 2025 | 1,227.00 | 1,254.00 | 1,221.00 | 1,242.00 | 1,242.00 | 0.49% | 3,500 |
| Dec 17, 2025 | 1,212.00 | 1,250.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.81% | 7,600 |
| Dec 16, 2025 | 1,223.00 | 1,231.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.74% | 5,300 |
| Dec 15, 2025 | 1,225.00 | 1,234.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.65% | 1,600 |
| Dec 12, 2025 | 1,230.00 | 1,239.00 | 1,218.00 | 1,231.00 | 1,231.00 | 1.23% | 3,500 |
| Dec 11, 2025 | 1,237.00 | 1,237.00 | 1,213.00 | 1,216.00 | 1,216.00 | -2.41% | 11,200 |
| Dec 10, 2025 | 1,255.00 | 1,259.00 | 1,241.00 | 1,246.00 | 1,246.00 | -1.11% | 4,000 |
| Dec 9, 2025 | 1,266.00 | 1,268.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.08% | 5,700 |
| Dec 8, 2025 | 1,250.00 | 1,263.00 | 1,241.00 | 1,261.00 | 1,261.00 | 0.08% | 6,700 |
| Dec 5, 2025 | 1,298.00 | 1,298.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.93% | 11,000 |
| Dec 4, 2025 | 1,278.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,298.00 | 1.88% | 18,300 |
| Dec 3, 2025 | 1,272.00 | 1,274.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.31% | 19,100 |
| Dec 2, 2025 | 1,282.00 | 1,290.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.39% | 17,000 |
| Dec 1, 2025 | 1,335.00 | 1,335.00 | 1,275.00 | 1,275.00 | 1,275.00 | -4.92% | 16,500 |
| Nov 28, 2025 | 1,331.00 | 1,365.00 | 1,326.00 | 1,341.00 | 1,341.00 | 0.75% | 40,600 |
| Nov 27, 2025 | 1,323.00 | 1,335.00 | 1,317.00 | 1,331.00 | 1,331.00 | 1.06% | 15,900 |
| Nov 26, 2025 | 1,280.00 | 1,317.00 | 1,280.00 | 1,317.00 | 1,317.00 | 3.70% | 11,400 |
| Nov 25, 2025 | 1,293.00 | 1,303.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.01% | 28,400 |
| Nov 21, 2025 | 1,272.00 | 1,323.00 | 1,270.00 | 1,323.00 | 1,323.00 | 3.52% | 9,500 |
| Nov 20, 2025 | 1,274.00 | 1,283.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1.67% | 6,700 |
| Nov 19, 2025 | 1,256.00 | 1,274.00 | 1,238.00 | 1,257.00 | 1,257.00 | -0.32% | 13,200 |
| Nov 18, 2025 | 1,286.00 | 1,290.00 | 1,256.00 | 1,261.00 | 1,261.00 | -2.93% | 12,900 |
| Nov 17, 2025 | 1,295.00 | 1,300.00 | 1,276.00 | 1,299.00 | 1,299.00 | -0.38% | 12,800 |
| Nov 14, 2025 | 1,276.00 | 1,313.00 | 1,276.00 | 1,304.00 | 1,304.00 | 0.54% | 22,200 |
| Nov 13, 2025 | 1,284.00 | 1,332.00 | 1,281.00 | 1,297.00 | 1,297.00 | -1.14% | 37,200 |
| Nov 12, 2025 | 1,321.00 | 1,350.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.08% | 30,700 |
| Nov 11, 2025 | 1,346.00 | 1,350.00 | 1,295.00 | 1,313.00 | 1,313.00 | -2.01% | 14,100 |
| Nov 10, 2025 | 1,339.00 | 1,362.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.59% | 23,900 |