Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 125.00
-1.00 (-0.79%)
May 29, 2026, 3:30 PM JST
Kitanotatsujin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 269,700 |
| May 28, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 504,400 |
| May 27, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 266,300 |
| May 26, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 282,200 |
| May 25, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 276,900 |
| May 22, 2026 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | -0.79% | 453,400 |
| May 21, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1.60% | 207,200 |
| May 20, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 275,000 |
| May 19, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 484,900 |
| May 18, 2026 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.88% | 375,200 |
| May 15, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 315,100 |
| May 14, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 268,000 |
| May 13, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 168,300 |
| May 12, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 197,000 |
| May 11, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 319,600 |
| 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 |