Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,157.00
+5.00 (0.43%)
May 1, 2026, 3:30 PM JST
Kitano Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,153.00 | 1,167.00 | 1,147.00 | 1,157.00 | 1,157.00 | 0.43% | 11,300 |
| Apr 30, 2026 | 1,176.00 | 1,176.00 | 1,136.00 | 1,152.00 | 1,152.00 | -2.54% | 33,100 |
| Apr 28, 2026 | 1,155.00 | 1,185.00 | 1,155.00 | 1,182.00 | 1,182.00 | 2.43% | 11,900 |
| Apr 27, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.20% | 10,100 |
| Apr 24, 2026 | 1,191.00 | 1,191.00 | 1,156.00 | 1,168.00 | 1,168.00 | -0.17% | 15,400 |
| Apr 23, 2026 | 1,246.00 | 1,246.00 | 1,168.00 | 1,170.00 | 1,170.00 | -4.49% | 39,100 |
| Apr 22, 2026 | 1,213.00 | 1,235.00 | 1,192.00 | 1,225.00 | 1,225.00 | 2.42% | 21,900 |
| Apr 21, 2026 | 1,206.00 | 1,216.00 | 1,195.00 | 1,196.00 | 1,196.00 | 0.08% | 6,400 |
| Apr 20, 2026 | 1,202.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1.27% | 16,800 |
| Apr 17, 2026 | 1,204.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.58% | 7,800 |
| Apr 16, 2026 | 1,197.00 | 1,206.00 | 1,189.00 | 1,199.00 | 1,199.00 | 0.93% | 8,400 |
| Apr 15, 2026 | 1,194.00 | 1,199.00 | 1,186.00 | 1,188.00 | 1,188.00 | -0.17% | 13,200 |
| Apr 14, 2026 | 1,205.00 | 1,217.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 9,000 |
| Apr 13, 2026 | 1,228.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.51% | 17,600 |
| Apr 10, 2026 | 1,232.00 | 1,236.00 | 1,211.00 | 1,236.00 | 1,236.00 | 0.32% | 9,500 |
| Apr 9, 2026 | 1,260.00 | 1,260.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.96% | 9,500 |
| Apr 8, 2026 | 1,234.00 | 1,266.00 | 1,230.00 | 1,244.00 | 1,244.00 | 2.56% | 16,100 |
| Apr 7, 2026 | 1,228.00 | 1,236.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.57% | 15,700 |
| Apr 6, 2026 | 1,217.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.33% | 11,100 |
| Apr 3, 2026 | 1,218.00 | 1,235.00 | 1,213.00 | 1,216.00 | 1,216.00 | 0.41% | 13,100 |
| Apr 2, 2026 | 1,260.00 | 1,265.00 | 1,211.00 | 1,211.00 | 1,211.00 | -3.89% | 12,200 |
| Apr 1, 2026 | 1,245.00 | 1,263.00 | 1,236.00 | 1,260.00 | 1,260.00 | 3.70% | 7,300 |
| Mar 31, 2026 | 1,235.00 | 1,245.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.49% | 14,800 |
| Mar 30, 2026 | 1,213.00 | 1,233.00 | 1,209.00 | 1,221.00 | 1,221.00 | -6.08% | 23,100 |
| Mar 27, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,272.50 | -2.69% | 14,900 |
| Mar 26, 2026 | 1,326.00 | 1,336.00 | 1,305.00 | 1,336.00 | 1,307.74 | 0.75% | 8,100 |
| Mar 25, 2026 | 1,306.00 | 1,339.00 | 1,293.00 | 1,326.00 | 1,297.95 | 3.51% | 13,700 |
| Mar 24, 2026 | 1,266.00 | 1,297.00 | 1,266.00 | 1,281.00 | 1,253.90 | 2.89% | 9,100 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,242.00 | 1,245.00 | 1,218.66 | -5.11% | 16,800 |
| Mar 19, 2026 | 1,331.00 | 1,344.00 | 1,310.00 | 1,312.00 | 1,284.25 | -3.60% | 13,100 |
| Mar 18, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,361.00 | 1,332.21 | 0.81% | 10,900 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,345.00 | 1,350.00 | 1,321.44 | -0.30% | 5,600 |
| Mar 16, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,354.00 | 1,325.36 | -1.02% | 14,900 |
| Mar 13, 2026 | 1,375.00 | 1,384.00 | 1,355.00 | 1,368.00 | 1,339.06 | -0.51% | 9,500 |
| Mar 12, 2026 | 1,391.00 | 1,391.00 | 1,359.00 | 1,375.00 | 1,345.91 | -1.15% | 11,500 |
| Mar 11, 2026 | 1,412.00 | 1,418.00 | 1,391.00 | 1,391.00 | 1,361.58 | -0.29% | 9,000 |
| Mar 10, 2026 | 1,352.00 | 1,413.00 | 1,351.00 | 1,395.00 | 1,365.49 | 3.64% | 26,300 |
| Mar 9, 2026 | 1,313.00 | 1,356.00 | 1,300.00 | 1,346.00 | 1,317.53 | -4.06% | 32,100 |
| Mar 6, 2026 | 1,412.00 | 1,433.00 | 1,392.00 | 1,403.00 | 1,373.32 | -2.70% | 12,800 |
| Mar 5, 2026 | 1,432.00 | 1,467.00 | 1,430.00 | 1,442.00 | 1,411.50 | 3.37% | 20,100 |
| Mar 4, 2026 | 1,424.00 | 1,424.00 | 1,360.00 | 1,395.00 | 1,365.49 | -4.45% | 25,800 |
| Mar 3, 2026 | 1,491.00 | 1,493.00 | 1,450.00 | 1,460.00 | 1,429.12 | -2.99% | 23,500 |
| Mar 2, 2026 | 1,535.00 | 1,539.00 | 1,491.00 | 1,505.00 | 1,473.16 | -2.71% | 49,700 |
| Feb 27, 2026 | 1,518.00 | 1,547.00 | 1,518.00 | 1,547.00 | 1,514.28 | 1.91% | 9,600 |
| Feb 26, 2026 | 1,519.00 | 1,546.00 | 1,505.00 | 1,518.00 | 1,485.89 | -1.11% | 23,500 |
| Feb 25, 2026 | 1,539.00 | 1,550.00 | 1,518.00 | 1,535.00 | 1,502.53 | -0.26% | 18,600 |
| Feb 24, 2026 | 1,497.00 | 1,542.00 | 1,497.00 | 1,539.00 | 1,506.44 | 0.13% | 38,800 |
| Feb 20, 2026 | 1,562.00 | 1,565.00 | 1,537.00 | 1,537.00 | 1,504.49 | -1.79% | 23,400 |
| Feb 19, 2026 | 1,597.00 | 1,597.00 | 1,562.00 | 1,565.00 | 1,531.89 | -1.14% | 9,200 |
| Feb 18, 2026 | 1,565.00 | 1,594.00 | 1,562.00 | 1,583.00 | 1,549.51 | 1.41% | 14,600 |