Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,205.00
+15.00 (1.26%)
Aug 17, 2026, 3:30 PM JST
Kitano Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,141.00 | 1,167.00 | 1,140.00 | 1,149.00 | 1,149.00 | 1.32% | 15,100 |
| Jul 30, 2026 | 1,106.00 | 1,151.00 | 1,100.00 | 1,134.00 | 1,134.00 | 1.52% | 21,300 |
| Jul 29, 2026 | 1,098.00 | 1,122.00 | 1,098.00 | 1,117.00 | 1,117.00 | 0.45% | 11,600 |
| Jul 28, 2026 | 1,133.00 | 1,133.00 | 1,100.00 | 1,112.00 | 1,112.00 | -1.42% | 19,500 |
| Jul 27, 2026 | 1,128.00 | 1,141.00 | 1,115.00 | 1,128.00 | 1,128.00 | 1.62% | 23,100 |
| Jul 24, 2026 | 1,125.00 | 1,131.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.33% | 14,500 |
| Jul 23, 2026 | 1,138.00 | 1,144.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.40% | 13,500 |
| Jul 22, 2026 | 1,153.00 | 1,156.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.13% | 9,900 |
| Jul 21, 2026 | 1,139.00 | 1,160.00 | 1,131.00 | 1,154.00 | 1,154.00 | 1.41% | 26,100 |
| Jul 17, 2026 | 1,168.00 | 1,168.00 | 1,111.00 | 1,138.00 | 1,138.00 | -1.98% | 34,500 |
| Jul 16, 2026 | 1,170.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.11% | 13,600 |
| Jul 15, 2026 | 1,190.00 | 1,190.00 | 1,174.00 | 1,174.00 | 1,174.00 | -1.10% | 19,700 |
| Jul 14, 2026 | 1,176.00 | 1,190.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.89% | 26,500 |
| Jul 13, 2026 | 1,195.00 | 1,202.00 | 1,158.00 | 1,165.00 | 1,165.00 | -2.51% | 33,200 |
| Jul 10, 2026 | 1,188.00 | 1,207.00 | 1,181.00 | 1,195.00 | 1,195.00 | 0.42% | 20,100 |
| Jul 9, 2026 | 1,181.00 | 1,197.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.68% | 13,200 |
| Jul 8, 2026 | 1,201.00 | 1,201.00 | 1,160.00 | 1,182.00 | 1,182.00 | -1.58% | 42,200 |
| Jul 7, 2026 | 1,200.00 | 1,220.00 | 1,191.00 | 1,201.00 | 1,201.00 | 1.52% | 38,600 |
| Jul 6, 2026 | 1,146.00 | 1,190.00 | 1,135.00 | 1,183.00 | 1,183.00 | 4.32% | 40,100 |
| Jul 3, 2026 | 1,110.00 | 1,145.00 | 1,109.00 | 1,134.00 | 1,134.00 | 2.35% | 31,600 |
| Jul 2, 2026 | 1,097.00 | 1,122.00 | 1,094.00 | 1,108.00 | 1,108.00 | 2.40% | 35,800 |
| Jul 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.19% | 15,800 |
| Jun 30, 2026 | 1,097.00 | 1,097.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.22% | 22,200 |
| Jun 29, 2026 | 1,110.00 | 1,120.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.20% | 55,300 |
| Jun 26, 2026 | 1,005.00 | 1,087.00 | 1,000.00 | 1,080.00 | 1,080.00 | 8.11% | 61,500 |
| Jun 25, 2026 | 1,009.00 | 1,009.00 | 989.00 | 999.00 | 999.00 | 0.10% | 15,300 |
| Jun 24, 2026 | 998.00 | 1,002.00 | 987.00 | 998.00 | 998.00 | 0.71% | 13,900 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | -0.90% | 18,400 |
| Jun 22, 2026 | 1,013.00 | 1,016.00 | 992.00 | 1,000.00 | 1,000.00 | -1.48% | 30,400 |
| Jun 19, 2026 | 1,017.00 | 1,017.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.49% | 8,900 |
| Jun 18, 2026 | 1,016.00 | 1,026.00 | 1,013.00 | 1,020.00 | 1,020.00 | 1.19% | 19,500 |
| Jun 17, 2026 | 1,004.00 | 1,017.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.20% | 22,000 |
| Jun 16, 2026 | 1,009.00 | 1,011.00 | 998.00 | 1,006.00 | 1,006.00 | 0.40% | 18,700 |
| Jun 15, 2026 | 988.00 | 1,005.00 | 988.00 | 1,002.00 | 1,002.00 | 2.66% | 33,800 |
| Jun 12, 2026 | 954.00 | 977.00 | 954.00 | 976.00 | 976.00 | 2.63% | 18,200 |
| Jun 11, 2026 | 950.00 | 955.00 | 925.00 | 951.00 | 951.00 | -1.45% | 65,300 |
| Jun 10, 2026 | 974.00 | 974.00 | 961.00 | 965.00 | 965.00 | -0.52% | 19,400 |
| Jun 9, 2026 | 984.00 | 988.00 | 969.00 | 970.00 | 970.00 | -0.41% | 20,600 |
| Jun 8, 2026 | 985.00 | 989.00 | 963.00 | 974.00 | 974.00 | -3.56% | 46,800 |
| Jun 5, 2026 | 990.00 | 1,017.00 | 990.00 | 1,010.00 | 1,010.00 | 2.12% | 25,500 |
| Jun 4, 2026 | 983.00 | 1,000.00 | 972.00 | 989.00 | 989.00 | 0.71% | 44,600 |