Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan · Delayed Price · Currency is JPY 30.00
-1.00 (-3.23%)
Apr 24, 2026, 3:30 PM JST
Kitahama Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 9,419,100 |
| Mar 17, 2026 | 32.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,721,300 |
| Mar 16, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 4,774,900 |
| Mar 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,390,800 |
| Mar 12, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,317,800 |
| Mar 11, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,161,200 |
| Mar 10, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 6.45% | 3,586,300 |
| Mar 9, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 5,508,800 |
| Mar 6, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,535,300 |
| Mar 5, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | 3.13% | 7,199,100 |
| Mar 4, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 11,810,800 |
| Mar 3, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 13,359,200 |
| Mar 2, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 9,480,800 |
| Feb 27, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,651,600 |
| Feb 26, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 2,201,400 |
| Feb 25, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 5,475,600 |
| Feb 24, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 7,308,900 |
| 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 |