Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,453.00
+58.00 (4.16%)
Mar 5, 2026, 1:34 PM JST
Kitano Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,424.00 | 1,424.00 | 1,360.00 | 1,384.00 | - | -5.21% | 22,500 |
| Mar 3, 2026 | 1,491.00 | 1,493.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.99% | 23,500 |
| Mar 2, 2026 | 1,535.00 | 1,539.00 | 1,491.00 | 1,505.00 | 1,505.00 | -2.71% | 49,700 |
| Feb 27, 2026 | 1,518.00 | 1,547.00 | 1,518.00 | 1,547.00 | 1,547.00 | 1.91% | 9,600 |
| Feb 26, 2026 | 1,519.00 | 1,546.00 | 1,505.00 | 1,518.00 | 1,518.00 | -1.11% | 23,500 |
| Feb 25, 2026 | 1,539.00 | 1,550.00 | 1,518.00 | 1,535.00 | 1,535.00 | -0.26% | 18,600 |
| Feb 24, 2026 | 1,497.00 | 1,542.00 | 1,497.00 | 1,539.00 | 1,539.00 | 0.13% | 38,800 |
| Feb 20, 2026 | 1,562.00 | 1,565.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.79% | 23,400 |
| Feb 19, 2026 | 1,597.00 | 1,597.00 | 1,562.00 | 1,565.00 | 1,565.00 | -1.14% | 9,200 |
| Feb 18, 2026 | 1,565.00 | 1,594.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1.41% | 14,600 |
| Feb 17, 2026 | 1,548.00 | 1,570.00 | 1,545.00 | 1,561.00 | 1,561.00 | 1.89% | 13,200 |
| Feb 16, 2026 | 1,551.00 | 1,551.00 | 1,518.00 | 1,532.00 | 1,532.00 | -1.92% | 26,600 |
| Feb 13, 2026 | 1,605.00 | 1,605.00 | 1,539.00 | 1,562.00 | 1,562.00 | -2.98% | 33,400 |
| Feb 12, 2026 | 1,619.00 | 1,630.00 | 1,565.00 | 1,610.00 | 1,610.00 | -5.24% | 89,400 |
| Feb 10, 2026 | 1,695.00 | 1,714.00 | 1,634.00 | 1,699.00 | 1,699.00 | 4.11% | 58,400 |
| Feb 9, 2026 | 1,597.00 | 1,642.00 | 1,596.00 | 1,632.00 | 1,632.00 | 2.19% | 32,200 |
| Feb 6, 2026 | 1,578.00 | 1,600.00 | 1,565.00 | 1,597.00 | 1,597.00 | 1.14% | 17,500 |
| Feb 5, 2026 | 1,565.00 | 1,587.00 | 1,564.00 | 1,579.00 | 1,579.00 | 0.32% | 10,300 |
| Feb 4, 2026 | 1,498.00 | 1,574.00 | 1,498.00 | 1,574.00 | 1,574.00 | 5.50% | 25,200 |
| Feb 3, 2026 | 1,530.00 | 1,544.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.52% | 6,600 |
| Feb 2, 2026 | 1,540.00 | 1,556.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.26% | 11,700 |
| Jan 30, 2026 | 1,541.00 | 1,567.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.58% | 32,100 |
| Jan 29, 2026 | 1,491.00 | 1,543.00 | 1,489.00 | 1,541.00 | 1,541.00 | 3.01% | 28,800 |
| Jan 28, 2026 | 1,500.00 | 1,512.00 | 1,479.00 | 1,496.00 | 1,496.00 | -0.27% | 25,500 |
| Jan 27, 2026 | 1,534.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.41% | 7,500 |
| Jan 26, 2026 | 1,520.00 | 1,544.00 | 1,518.00 | 1,537.00 | 1,537.00 | -0.07% | 13,900 |
| 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 |