Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 145.00
-1.00 (-0.69%)
Feb 13, 2026, 1:05 PM JST
Kitanotatsujin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 512,300 |
| Feb 10, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 0.70% | 355,800 |
| Feb 9, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 606,800 |
| Feb 6, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 336,200 |
| Feb 5, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 522,400 |
| Feb 4, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.69% | 620,600 |
| Feb 3, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 414,800 |
| Feb 2, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 414,000 |
| Jan 30, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 205,500 |
| Jan 29, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 244,100 |
| Jan 28, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 305,900 |
| Jan 27, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 297,100 |
| Jan 26, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 414,900 |
| Jan 23, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 221,100 |
| 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 |