Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,050.00
-1.00 (-0.10%)
Nov 6, 2026, 3:30 PM JST
Kitano Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,000.00 | 1,051.00 | 989.00 | 1,050.00 | 1,050.00 | -0.10% | 34,700 |
| Nov 5, 2026 | 1,056.00 | 1,066.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.57% | 7,200 |
| Nov 4, 2026 | 1,069.00 | 1,069.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.32% | 9,800 |
| Nov 2, 2026 | 1,074.00 | 1,079.00 | 1,054.00 | 1,059.00 | 1,059.00 | -2.84% | 8,100 |
| Oct 30, 2026 | 1,079.00 | 1,094.00 | 1,053.00 | 1,090.00 | 1,090.00 | 1.87% | 25,800 |
| Oct 29, 2026 | 1,092.00 | 1,092.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.02% | 9,900 |
| Oct 28, 2026 | 1,070.00 | 1,095.00 | 1,070.00 | 1,081.00 | 1,081.00 | 0.28% | 12,000 |
| Oct 27, 2026 | 1,076.00 | 1,086.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.19% | 13,200 |
| Oct 26, 2026 | 1,072.00 | 1,078.00 | 1,063.00 | 1,076.00 | 1,076.00 | 0.94% | 6,100 |
| Oct 23, 2026 | 1,081.00 | 1,081.00 | 1,054.00 | 1,066.00 | 1,066.00 | -2.20% | 17,900 |
| Oct 22, 2026 | 1,099.00 | 1,107.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.82% | 22,600 |
| Oct 21, 2026 | 1,117.00 | 1,117.00 | 1,087.00 | 1,099.00 | 1,099.00 | -0.36% | 17,500 |
| Oct 20, 2026 | 1,114.00 | 1,120.00 | 1,057.00 | 1,103.00 | 1,103.00 | -1.52% | 30,600 |
| Oct 19, 2026 | 1,094.00 | 1,136.00 | 1,060.00 | 1,120.00 | 1,120.00 | 2.38% | 38,800 |
| 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 |