Kitano Construction Corp. (TYO:1866)
Japan · Delayed Price · Currency is JPY 1,073.00
+30.00 (2.88%)
May 27, 2026, 10:15 AM JST
Kitano Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,043.00 | 1,059.00 | 1,027.00 | 1,043.00 | 1,043.00 | -0.38% | 31,800 |
| May 25, 2026 | 1,072.00 | 1,080.00 | 1,042.00 | 1,047.00 | 1,047.00 | -1.87% | 28,700 |
| May 22, 2026 | 1,089.00 | 1,089.00 | 1,064.00 | 1,067.00 | 1,067.00 | -2.11% | 24,400 |
| May 21, 2026 | 1,084.00 | 1,100.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.55% | 7,900 |
| May 20, 2026 | 1,099.00 | 1,099.00 | 1,072.00 | 1,084.00 | 1,084.00 | -1.36% | 24,500 |
| May 19, 2026 | 1,098.00 | 1,117.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.09% | 27,600 |
| May 18, 2026 | 1,142.00 | 1,142.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.51% | 34,600 |
| May 15, 2026 | 1,161.00 | 1,161.00 | 1,151.00 | 1,152.00 | 1,152.00 | -1.54% | 3,800 |
| May 14, 2026 | 1,179.00 | 1,184.00 | 1,157.00 | 1,170.00 | 1,170.00 | -0.51% | 16,300 |
| May 13, 2026 | 1,191.00 | 1,200.00 | 1,173.00 | 1,176.00 | 1,176.00 | 1.91% | 28,300 |
| May 12, 2026 | 1,131.00 | 1,159.00 | 1,131.00 | 1,154.00 | 1,154.00 | 1.50% | 14,700 |
| May 11, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,137.00 | 1,137.00 | -0.70% | 12,900 |
| May 8, 2026 | 1,156.00 | 1,156.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.95% | 16,200 |
| May 7, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,156.00 | 1,156.00 | -0.09% | 12,600 |
| 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 | -3.86% | 23,100 |
| Mar 27, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,270.00 | -2.69% | 14,900 |
| Mar 26, 2026 | 1,326.00 | 1,336.00 | 1,305.00 | 1,336.00 | 1,305.17 | 0.75% | 8,100 |
| Mar 25, 2026 | 1,306.00 | 1,339.00 | 1,293.00 | 1,326.00 | 1,295.40 | 3.51% | 13,700 |
| Mar 24, 2026 | 1,266.00 | 1,297.00 | 1,266.00 | 1,281.00 | 1,251.44 | 2.89% | 9,100 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,242.00 | 1,245.00 | 1,216.27 | -5.11% | 16,800 |
| Mar 19, 2026 | 1,331.00 | 1,344.00 | 1,310.00 | 1,312.00 | 1,281.72 | -3.60% | 13,100 |
| Mar 18, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,361.00 | 1,329.59 | 0.81% | 10,900 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,345.00 | 1,350.00 | 1,318.85 | -0.30% | 5,600 |
| Mar 16, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,354.00 | 1,322.75 | -1.02% | 14,900 |
| Mar 13, 2026 | 1,375.00 | 1,384.00 | 1,355.00 | 1,368.00 | 1,336.43 | -0.51% | 9,500 |
| Mar 12, 2026 | 1,391.00 | 1,391.00 | 1,359.00 | 1,375.00 | 1,343.27 | -1.15% | 11,500 |
| Mar 11, 2026 | 1,412.00 | 1,418.00 | 1,391.00 | 1,391.00 | 1,358.90 | -0.29% | 9,000 |