Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan · Delayed Price · Currency is JPY 26.00
-1.00 (-3.70%)
Jun 3, 2026, 3:30 PM JST
Kitahama Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | - | -3.70% | 2,535,600 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,075,000 |
| Jun 1, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 868,500 |
| May 29, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 930,500 |
| May 28, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,899,600 |
| May 27, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 2,486,800 |
| May 26, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 3,766,800 |
| May 25, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,470,300 |
| May 22, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 3,207,700 |
| May 21, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,359,100 |
| May 20, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 3,380,200 |
| May 19, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,143,200 |
| May 18, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 3,988,600 |
| May 15, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 3,392,200 |
| May 14, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,301,600 |
| May 13, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,340,100 |
| May 12, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,976,500 |
| May 11, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,051,800 |
| May 8, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 2,994,300 |
| May 7, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,172,300 |
| May 1, 2026 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 13.79% | 10,992,500 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,924,800 |
| Apr 28, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,973,000 |
| Apr 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 665,500 |
| Apr 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 640,800 |
| Apr 23, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,893,800 |
| Apr 22, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 6,036,800 |
| Apr 21, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 777,700 |
| Apr 20, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 5,614,300 |
| Apr 17, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,868,000 |
| Apr 16, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | 6.25% | 21,788,500 |
| Apr 15, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 2,816,800 |
| Apr 14, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 2,769,900 |
| Apr 13, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 3,171,900 |
| Apr 10, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,838,300 |
| Apr 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,444,200 |
| Apr 8, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,416,600 |
| Apr 7, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,704,500 |
| Apr 6, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,358,900 |
| Apr 3, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 4,112,500 |
| Apr 2, 2026 | 31.00 | 35.00 | 31.00 | 33.00 | 33.00 | 10.00% | 13,223,600 |
| Apr 1, 2026 | 29.00 | 32.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,559,200 |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,664,000 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,987,400 |
| Mar 27, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,912,500 |
| Mar 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 4,287,700 |
| Mar 25, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,313,400 |
| Mar 24, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 4,070,000 |
| Mar 23, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 7,839,400 |
| Mar 19, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 5,342,300 |