Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,320.00
-16.00 (-1.20%)
Mar 27, 2026, 12:30 PM JST
Kitano Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,349.00 | 1,349.00 | 1,318.00 | 1,326.00 | - | -0.75% | 4,800 |
| Mar 26, 2026 | 1,326.00 | 1,336.00 | 1,305.00 | 1,336.00 | 1,336.00 | 0.75% | 8,100 |
| Mar 25, 2026 | 1,306.00 | 1,339.00 | 1,293.00 | 1,326.00 | 1,326.00 | 3.51% | 13,700 |
| Mar 24, 2026 | 1,266.00 | 1,297.00 | 1,266.00 | 1,281.00 | 1,281.00 | 2.89% | 9,100 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,242.00 | 1,245.00 | 1,245.00 | -5.11% | 16,800 |
| Mar 19, 2026 | 1,331.00 | 1,344.00 | 1,310.00 | 1,312.00 | 1,312.00 | -3.60% | 13,100 |
| Mar 18, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.81% | 10,900 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.30% | 5,600 |
| Mar 16, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,354.00 | 1,354.00 | -1.02% | 14,900 |
| Mar 13, 2026 | 1,375.00 | 1,384.00 | 1,355.00 | 1,368.00 | 1,368.00 | -0.51% | 9,500 |
| Mar 12, 2026 | 1,391.00 | 1,391.00 | 1,359.00 | 1,375.00 | 1,375.00 | -1.15% | 11,500 |
| Mar 11, 2026 | 1,412.00 | 1,418.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.29% | 9,000 |
| Mar 10, 2026 | 1,352.00 | 1,413.00 | 1,351.00 | 1,395.00 | 1,395.00 | 3.64% | 26,300 |
| Mar 9, 2026 | 1,313.00 | 1,356.00 | 1,300.00 | 1,346.00 | 1,346.00 | -4.06% | 32,100 |
| Mar 6, 2026 | 1,412.00 | 1,433.00 | 1,392.00 | 1,403.00 | 1,403.00 | -2.70% | 12,800 |
| Mar 5, 2026 | 1,432.00 | 1,467.00 | 1,430.00 | 1,442.00 | 1,442.00 | 3.37% | 20,100 |
| Mar 4, 2026 | 1,424.00 | 1,424.00 | 1,360.00 | 1,395.00 | 1,395.00 | -4.45% | 25,800 |
| 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 |