Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,094.00
+41.00 (3.89%)
Oct 16, 2026, 3:30 PM JST
Kitano Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,053.00 | 1,098.00 | 1,053.00 | 1,094.00 | 1,094.00 | 3.89% | 23,800 |
| Oct 15, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.28% | 22,800 |
| Oct 14, 2026 | 1,060.00 | 1,072.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.38% | 8,900 |
| Oct 13, 2026 | 1,050.00 | 1,061.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.10% | 6,000 |
| Oct 9, 2026 | 1,070.00 | 1,076.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 22,300 |
| Oct 8, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 6,800 |
| Oct 7, 2026 | 1,084.00 | 1,096.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.47% | 13,300 |
| Oct 6, 2026 | 1,074.00 | 1,091.00 | 1,063.00 | 1,075.00 | 1,075.00 | 0.19% | 46,100 |
| Oct 5, 2026 | 1,102.00 | 1,112.00 | 1,063.00 | 1,073.00 | 1,073.00 | -2.01% | 78,100 |
| Oct 2, 2026 | 1,123.00 | 1,124.00 | 1,091.00 | 1,095.00 | 1,095.00 | -2.41% | 21,700 |
| Oct 1, 2026 | 1,117.00 | 1,131.00 | 1,107.00 | 1,122.00 | 1,122.00 | -0.80% | 14,200 |
| Sep 30, 2026 | 1,111.00 | 1,137.00 | 1,096.00 | 1,131.00 | 1,131.00 | 2.08% | 13,400 |
| Sep 29, 2026 | 1,130.00 | 1,130.00 | 1,103.00 | 1,108.00 | 1,108.00 | -1.95% | 12,400 |
| Sep 28, 2026 | 1,141.00 | 1,150.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.96% | 17,900 |
| Sep 25, 2026 | 1,116.00 | 1,142.00 | 1,116.00 | 1,141.00 | 1,141.00 | 2.24% | 20,600 |
| Sep 24, 2026 | 1,124.00 | 1,129.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.62% | 19,900 |
| Sep 18, 2026 | 1,133.00 | 1,140.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.32% | 9,800 |
| Sep 17, 2026 | 1,129.00 | 1,139.00 | 1,120.00 | 1,138.00 | 1,138.00 | 2.06% | 10,000 |
| Sep 16, 2026 | 1,112.00 | 1,122.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.27% | 20,800 |
| Sep 15, 2026 | 1,130.00 | 1,130.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.80% | 15,100 |
| Sep 14, 2026 | 1,124.00 | 1,130.00 | 1,113.00 | 1,121.00 | 1,121.00 | -1.49% | 19,900 |
| Sep 11, 2026 | 1,146.00 | 1,146.00 | 1,124.00 | 1,138.00 | 1,138.00 | -1.13% | 21,000 |
| Sep 10, 2026 | 1,160.00 | 1,163.00 | 1,146.00 | 1,151.00 | 1,151.00 | -1.03% | 3,800 |
| Sep 9, 2026 | 1,143.00 | 1,163.00 | 1,143.00 | 1,163.00 | 1,163.00 | 1.39% | 5,400 |
| Sep 8, 2026 | 1,161.00 | 1,163.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.97% | 4,500 |
| Sep 7, 2026 | 1,165.00 | 1,180.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.86% | 8,000 |
| Sep 4, 2026 | 1,157.00 | 1,165.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.26% | 4,600 |
| Sep 3, 2026 | 1,142.00 | 1,168.00 | 1,141.00 | 1,157.00 | 1,157.00 | -1.28% | 46,900 |
| Sep 2, 2026 | 1,183.00 | 1,189.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.68% | 9,800 |
| Sep 1, 2026 | 1,193.00 | 1,195.00 | 1,185.00 | 1,192.00 | 1,192.00 | -0.08% | 2,700 |
| Aug 31, 2026 | 1,183.00 | 1,200.00 | 1,183.00 | 1,193.00 | 1,193.00 | 0.85% | 5,600 |
| Aug 28, 2026 | 1,185.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.59% | 5,400 |
| Aug 27, 2026 | 1,209.00 | 1,209.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.33% | 8,600 |
| Aug 26, 2026 | 1,195.00 | 1,209.00 | 1,191.00 | 1,206.00 | 1,206.00 | 1.77% | 8,700 |
| Aug 25, 2026 | 1,201.00 | 1,201.00 | 1,183.00 | 1,185.00 | 1,185.00 | -1.99% | 13,600 |
| Aug 24, 2026 | 1,204.00 | 1,215.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.75% | 17,400 |
| Aug 21, 2026 | 1,173.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 2.65% | 16,100 |
| Aug 20, 2026 | 1,154.00 | 1,173.00 | 1,154.00 | 1,169.00 | 1,169.00 | 1.56% | 9,300 |
| Aug 19, 2026 | 1,186.00 | 1,186.00 | 1,146.00 | 1,151.00 | 1,151.00 | -2.95% | 23,800 |
| Aug 18, 2026 | 1,200.00 | 1,206.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.58% | 21,500 |
| Aug 17, 2026 | 1,186.00 | 1,215.00 | 1,186.00 | 1,205.00 | 1,205.00 | 1.26% | 24,100 |
| Aug 14, 2026 | 1,182.00 | 1,190.00 | 1,174.00 | 1,190.00 | 1,190.00 | 1.10% | 10,600 |
| Aug 13, 2026 | 1,182.00 | 1,183.00 | 1,157.00 | 1,177.00 | 1,177.00 | -0.25% | 20,400 |
| Aug 12, 2026 | 1,175.00 | 1,204.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.25% | 17,000 |
| Aug 10, 2026 | 1,189.00 | 1,206.00 | 1,171.00 | 1,183.00 | 1,183.00 | -0.67% | 29,100 |
| Aug 7, 2026 | 1,170.00 | 1,216.00 | 1,154.00 | 1,191.00 | 1,191.00 | 5.40% | 70,200 |
| Aug 6, 2026 | 1,139.00 | 1,141.00 | 1,123.00 | 1,130.00 | 1,130.00 | - | 16,100 |
| Aug 5, 2026 | 1,135.00 | 1,159.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.36% | 18,700 |
| Aug 4, 2026 | 1,147.00 | 1,148.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.23% | 11,900 |
| Aug 3, 2026 | 1,158.00 | 1,160.00 | 1,139.00 | 1,140.00 | 1,140.00 | -0.78% | 15,100 |