Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan · Delayed Price · Currency is JPY 25.00
+1.00 (4.17%)
Aug 6, 2026, 10:35 AM JST
Kitahama Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | - | 4.17% | 160,400 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 390,400 |
| Aug 4, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 562,600 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 605,600 |
| Jul 31, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 494,900 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 618,300 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 523,500 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,382,900 |
| Jul 27, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,195,700 |
| Jul 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 777,400 |
| Jul 23, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 1,077,900 |
| Jul 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 499,200 |
| Jul 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 735,400 |
| Jul 17, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 5,134,300 |
| Jul 16, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 616,500 |
| Jul 15, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 625,700 |
| Jul 14, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 482,400 |
| Jul 13, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 2,003,600 |
| Jul 10, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 2,284,800 |
| Jul 9, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 481,200 |
| Jul 8, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 348,000 |
| Jul 7, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 525,900 |
| Jul 6, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 407,300 |
| Jul 3, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 472,400 |
| Jul 2, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 765,900 |
| Jul 1, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 1,078,000 |
| Jun 30, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 781,100 |
| Jun 29, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 774,500 |
| Jun 26, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 646,600 |
| Jun 25, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 894,300 |
| Jun 24, 2026 | 26.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 1,811,500 |
| Jun 23, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,587,000 |
| Jun 22, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 4,798,600 |
| Jun 19, 2026 | 31.00 | 33.00 | 28.00 | 28.00 | 28.00 | 7.69% | 18,028,100 |
| Jun 18, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 241,900 |
| Jun 17, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 359,800 |
| Jun 16, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 746,400 |
| Jun 15, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 672,300 |
| Jun 12, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,845,500 |
| Jun 11, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 3,235,300 |
| Jun 10, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 660,900 |
| Jun 9, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 3,011,400 |
| Jun 8, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,657,200 |
| Jun 5, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 2,823,700 |
| Jun 4, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,147,000 |
| Jun 3, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 5,496,800 |
| 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 |