Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 130.00
-1.00 (-0.76%)
May 8, 2026, 3:30 PM JST
Kitanotatsujin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 365,000 |
| May 7, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | - | 287,100 |
| May 1, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 305,400 |
| Apr 30, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -1.50% | 524,500 |
| Apr 28, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 394,800 |
| Apr 27, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1.53% | 319,900 |
| Apr 24, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -1.50% | 420,200 |
| Apr 23, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.21% | 392,700 |
| Apr 22, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 546,600 |
| Apr 21, 2026 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.84% | 812,100 |
| Apr 20, 2026 | 132.00 | 142.00 | 131.00 | 141.00 | 141.00 | 7.63% | 1,733,200 |
| Apr 17, 2026 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 2.34% | 906,000 |
| Apr 16, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 740,700 |
| Apr 15, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 538,800 |
| Apr 14, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 335,800 |
| Apr 13, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 338,500 |
| Apr 10, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 332,200 |
| Apr 9, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 374,200 |
| Apr 8, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 310,800 |
| Apr 7, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 244,200 |
| Apr 6, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 338,600 |
| Apr 3, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 273,100 |
| Apr 2, 2026 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 314,600 |
| Apr 1, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | 391,400 |
| Mar 31, 2026 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 223,200 |
| Mar 30, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 371,100 |
| Mar 27, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 514,600 |
| Mar 26, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 329,200 |
| Mar 25, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 441,100 |
| Mar 24, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1.64% | 468,600 |
| Mar 23, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 683,500 |
| Mar 19, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 2,641,700 |
| Mar 18, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 413,000 |
| Mar 17, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 291,600 |
| Mar 16, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 441,500 |
| Mar 13, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 494,100 |
| Mar 12, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 640,200 |
| Mar 11, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 825,000 |
| Mar 10, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 2.44% | 583,100 |
| Mar 9, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,044,500 |
| Mar 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | 405,600 |
| Mar 5, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2.38% | 833,200 |
| Mar 4, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 1,283,000 |
| Mar 3, 2026 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -2.29% | 1,359,500 |
| Mar 2, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 993,300 |
| Feb 27, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 462,300 |
| Feb 26, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 725,300 |
| Feb 25, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 134.20 | -0.73% | 930,300 |
| Feb 24, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 135.19 | - | 463,000 |
| Feb 20, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 135.19 | -0.72% | 516,300 |