Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan · Delayed Price · Currency is JPY 17.00
-1.00 (-5.56%)
Oct 8, 2026, 3:30 PM JST
Kitahama Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | -5.56% | 6,998,400 |
| Oct 7, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 1,044,800 |
| Oct 6, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 120,500 |
| Oct 5, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 313,400 |
| Oct 2, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 232,600 |
| Oct 1, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 328,600 |
| Sep 30, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 219,800 |
| Sep 29, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 462,400 |
| Sep 28, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,209,200 |
| Sep 25, 2026 | 17.00 | 20.00 | 17.00 | 19.00 | 19.00 | 11.76% | 6,320,000 |
| Sep 24, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 3,030,900 |
| Sep 18, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,670,400 |
| Sep 17, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 1,695,500 |
| Sep 16, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 4,724,900 |
| Sep 15, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 607,400 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,640,400 |
| Sep 11, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 4,355,600 |
| Sep 10, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 461,300 |
| Sep 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 504,000 |
| Sep 8, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,777,900 |
| Sep 7, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 622,200 |
| Sep 4, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 768,300 |
| Sep 3, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 306,900 |
| Sep 2, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 477,800 |
| Sep 1, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 456,000 |
| Aug 31, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 624,700 |
| Aug 28, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 2,495,900 |
| Aug 27, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,953,600 |
| Aug 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 605,100 |
| Aug 25, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 3,974,100 |
| Aug 24, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 1,304,400 |
| Aug 21, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 2,374,900 |
| Aug 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 3,730,700 |
| Aug 19, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,256,800 |
| Aug 18, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,102,400 |
| Aug 17, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 4,229,600 |
| Aug 14, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 876,300 |
| Aug 13, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 999,900 |
| Aug 12, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 995,700 |
| Aug 10, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 352,500 |
| Aug 7, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 665,800 |
| Aug 6, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 483,700 |
| 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 |