Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 144.00
+1.00 (0.69%)
Jan 23, 2026, 3:30 PM JST
Kitanotatsujin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 234,600 |
| Jan 21, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 395,100 |
| Jan 20, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 276,100 |
| Jan 19, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 283,900 |
| Jan 16, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 309,800 |
| Jan 15, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 853,900 |
| Jan 14, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 479,100 |
| Jan 13, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 531,700 |
| Jan 9, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 425,900 |
| Jan 8, 2026 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 935,800 |
| Jan 7, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 380,900 |
| Jan 6, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2.86% | 585,500 |
| Jan 5, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 2.19% | 768,400 |
| Dec 30, 2025 | 143.00 | 144.00 | 137.00 | 137.00 | 137.00 | -3.52% | 684,200 |
| Dec 29, 2025 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 560,200 |
| Dec 26, 2025 | 140.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.88% | 1,407,400 |
| Dec 25, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 1,520,300 |
| Dec 24, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.74% | 895,900 |
| Dec 23, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 313,600 |
| Dec 22, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 437,900 |
| Dec 19, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 412,900 |
| Dec 18, 2025 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 572,700 |
| Dec 17, 2025 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | -0.74% | 859,400 |
| Dec 16, 2025 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 1.50% | 1,392,600 |
| Dec 15, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 364,700 |
| Dec 12, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 310,400 |
| Dec 11, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 590,500 |
| Dec 10, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 389,900 |
| Dec 9, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 336,100 |
| Dec 8, 2025 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 358,200 |
| Dec 5, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 285,900 |
| Dec 4, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 440,100 |
| Dec 3, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 373,400 |
| Dec 2, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 294,700 |
| Dec 1, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 451,300 |
| Nov 28, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 491,400 |
| Nov 27, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 268,800 |
| Nov 26, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 328,400 |
| Nov 25, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 391,100 |
| Nov 21, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 350,900 |
| Nov 20, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 394,500 |
| Nov 19, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 605,900 |
| Nov 18, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 874,200 |
| Nov 17, 2025 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 669,600 |
| Nov 14, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | - | 248,500 |
| Nov 13, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 265,600 |
| Nov 12, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 323,200 |
| Nov 11, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 765,700 |
| Nov 10, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 0.74% | 543,400 |
| Nov 7, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 223,300 |