Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 147.00
0.00 (0.00%)
Nov 11, 2026, 9:22 AM JST
Kitanotatsujin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 146,700 |
| Nov 10, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 309,600 |
| Nov 9, 2026 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.82% | 349,800 |
| Nov 6, 2026 | 147.00 | 148.00 | 139.00 | 142.00 | 142.00 | -4.05% | 504,300 |
| Nov 5, 2026 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 0.68% | 545,400 |
| Nov 4, 2026 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 372,100 |
| Nov 2, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 380,500 |
| Oct 30, 2026 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 497,400 |
| Oct 29, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 2.76% | 1,208,700 |
| Oct 28, 2026 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 614,400 |
| Oct 27, 2026 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 438,300 |
| Oct 26, 2026 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 414,500 |
| Oct 23, 2026 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | -2.65% | 671,700 |
| Oct 22, 2026 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 648,800 |
| Oct 21, 2026 | 145.00 | 154.00 | 145.00 | 151.00 | 151.00 | 2.72% | 1,039,100 |
| Oct 20, 2026 | 146.00 | 147.00 | 141.00 | 147.00 | 147.00 | -0.68% | 634,700 |
| Oct 19, 2026 | 150.00 | 151.00 | 143.00 | 148.00 | 148.00 | -2.63% | 1,330,600 |
| Oct 16, 2026 | 142.00 | 152.00 | 136.00 | 152.00 | 152.00 | 7.04% | 2,509,200 |
| Oct 15, 2026 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.90% | 1,229,000 |
| Oct 14, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 2.22% | 532,300 |
| Oct 13, 2026 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | 3.05% | 562,500 |
| Oct 9, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 356,700 |
| Oct 8, 2026 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.73% | 438,000 |
| Oct 7, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 272,900 |
| Oct 6, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 294,300 |
| Oct 5, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 393,100 |
| Oct 2, 2026 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 318,900 |
| Oct 1, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1.53% | 394,100 |
| Sep 30, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 366,900 |
| Sep 29, 2026 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 259,800 |
| Sep 28, 2026 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 3.03% | 525,500 |
| Sep 25, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 230,900 |
| Sep 24, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 236,200 |
| Sep 18, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 286,700 |
| Sep 17, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 355,300 |
| Sep 16, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 263,400 |
| Sep 15, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 284,700 |
| Sep 14, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 4.76% | 414,200 |
| Sep 11, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | 322,100 |
| Sep 10, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 276,500 |
| Sep 9, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 418,100 |
| Sep 8, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 288,300 |
| Sep 7, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 342,300 |
| Sep 4, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 436,600 |
| Sep 3, 2026 | 129.00 | 136.00 | 129.00 | 130.00 | 130.00 | 0.78% | 516,900 |
| Sep 2, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.01% | 385,800 |
| Sep 1, 2026 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 511,900 |
| Aug 31, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 254,500 |
| Aug 28, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 2.85% | 360,300 |
| Aug 27, 2026 | 132.00 | 134.00 | 130.00 | 131.00 | 129.31 | -0.76% | 517,200 |