Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan · Delayed Price · Currency is JPY 38.00
-1.00 (-2.56%)
At close: Feb 20, 2026
Kitahama Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,297,500 |
| Feb 19, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,134,100 |
| Feb 18, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 6,910,400 |
| Feb 17, 2026 | 37.00 | 40.00 | 37.00 | 39.00 | 39.00 | 5.41% | 9,518,400 |
| Feb 16, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 12,404,000 |
| Feb 13, 2026 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | -4.88% | 11,420,000 |
| Feb 12, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 14,797,500 |
| Feb 10, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | 2.38% | 8,833,800 |
| Feb 9, 2026 | 43.00 | 47.00 | 42.00 | 42.00 | 42.00 | 2.44% | 26,405,900 |
| Feb 6, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 9,073,000 |
| Feb 5, 2026 | 40.00 | 43.00 | 40.00 | 40.00 | 40.00 | - | 15,580,300 |
| Feb 4, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2.56% | 7,589,800 |
| Feb 3, 2026 | 38.00 | 41.00 | 36.00 | 39.00 | 39.00 | 5.41% | 11,596,700 |
| Feb 2, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,226,900 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 6,157,000 |
| Jan 29, 2026 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | 2.70% | 4,426,400 |
| Jan 28, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 15,855,700 |
| Jan 27, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10,436,100 |
| Jan 26, 2026 | 43.00 | 45.00 | 40.00 | 42.00 | 42.00 | 2.44% | 19,062,500 |
| Jan 23, 2026 | 38.00 | 44.00 | 37.00 | 41.00 | 41.00 | 10.81% | 30,204,200 |
| Jan 22, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -7.50% | 14,414,400 |
| Jan 21, 2026 | 35.00 | 44.00 | 34.00 | 40.00 | 40.00 | 17.65% | 41,624,200 |
| Jan 20, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 5,221,700 |
| Jan 19, 2026 | 33.00 | 37.00 | 32.00 | 35.00 | 35.00 | 9.38% | 10,728,400 |
| Jan 16, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,862,400 |
| Jan 15, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 4,597,400 |
| Jan 14, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 5,294,900 |
| Jan 13, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,702,400 |
| Jan 9, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 4,359,800 |
| Jan 8, 2026 | 35.00 | 37.00 | 34.00 | 35.00 | 35.00 | - | 8,374,100 |
| Jan 7, 2026 | 35.00 | 35.00 | 32.00 | 35.00 | 35.00 | -2.78% | 11,146,200 |
| Jan 6, 2026 | 32.00 | 36.00 | 31.00 | 36.00 | 36.00 | 16.13% | 14,445,000 |
| Jan 5, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 7,273,100 |
| Dec 30, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,332,100 |
| Dec 29, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,481,100 |
| Dec 26, 2025 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,936,900 |
| Dec 25, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 3,498,200 |
| Dec 24, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,065,900 |
| Dec 23, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 6.90% | 8,297,400 |
| Dec 22, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 7,649,000 |
| Dec 19, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 5,661,500 |
| Dec 18, 2025 | 29.00 | 32.00 | 28.00 | 30.00 | 30.00 | 3.45% | 11,293,800 |
| Dec 17, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 7,510,300 |
| Dec 16, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 6,170,800 |
| Dec 15, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 5,173,100 |
| Dec 12, 2025 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 3.23% | 6,985,200 |
| Dec 11, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,842,100 |
| Dec 10, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 9,968,900 |
| Dec 9, 2025 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 8,437,500 |
| Dec 8, 2025 | 36.00 | 38.00 | 34.00 | 38.00 | 38.00 | 11.76% | 12,607,000 |