Kitanotatsujin Corporation (TYO:2930)
Japan · Delayed Price · Currency is JPY 133.00
+3.00 (2.31%)
Sep 4, 2026, 3:30 PM JST
Kitanotatsujin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | - | 1.54% | 266,500 |
| 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 |
| Aug 26, 2026 | 129.00 | 133.00 | 127.00 | 132.00 | 130.30 | 2.33% | 599,100 |
| Aug 25, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 127.34 | 0.78% | 223,900 |
| Aug 24, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 126.35 | 0.79% | 417,900 |
| Aug 21, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 125.36 | - | 188,700 |
| Aug 20, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 125.36 | 1.60% | 262,200 |
| Aug 19, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 123.39 | -1.57% | 293,200 |
| Aug 18, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 125.36 | 0.79% | 301,000 |
| Aug 17, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 124.38 | -0.79% | 255,000 |
| Aug 14, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 125.36 | 0.79% | 307,200 |
| Aug 13, 2026 | 121.00 | 126.00 | 120.00 | 126.00 | 124.38 | 5.00% | 492,200 |
| Aug 12, 2026 | 119.00 | 122.00 | 119.00 | 120.00 | 118.45 | 0.84% | 334,800 |
| Aug 10, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 117.47 | - | 177,900 |
| Aug 7, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 117.47 | 0.85% | 262,800 |
| Aug 6, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 116.48 | 0.85% | 231,900 |
| Aug 5, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 115.49 | - | 126,100 |
| Aug 4, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 115.49 | -0.85% | 259,800 |
| Aug 3, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 116.48 | -0.84% | 187,600 |
| Jul 31, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 117.47 | - | 157,100 |
| Jul 30, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 117.47 | -1.65% | 385,500 |
| Jul 29, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 119.44 | 1.68% | 347,500 |
| Jul 28, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 117.47 | -0.83% | 187,700 |
| Jul 27, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 118.45 | - | 156,400 |
| Jul 24, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 118.45 | - | 216,200 |
| Jul 23, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 118.45 | - | 114,100 |
| Jul 22, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 118.45 | - | 170,700 |
| Jul 21, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 118.45 | 0.84% | 273,300 |
| Jul 17, 2026 | 122.00 | 124.00 | 119.00 | 119.00 | 117.47 | -2.46% | 467,000 |
| Jul 16, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 120.43 | -4.69% | 821,500 |
| Jul 15, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 126.35 | - | 441,200 |
| Jul 14, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 126.35 | 2.40% | 575,800 |
| Jul 13, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 123.39 | -0.79% | 339,000 |
| Jul 10, 2026 | 123.00 | 128.00 | 122.00 | 126.00 | 124.38 | 1.61% | 415,400 |
| Jul 9, 2026 | 128.00 | 129.00 | 124.00 | 124.00 | 122.40 | -3.88% | 560,400 |
| Jul 8, 2026 | 126.00 | 131.00 | 126.00 | 129.00 | 127.34 | 2.38% | 788,400 |
| Jul 7, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 124.38 | -1.56% | 692,600 |
| Jul 6, 2026 | 120.00 | 129.00 | 119.00 | 128.00 | 126.35 | 6.67% | 996,000 |
| Jul 3, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 118.45 | 0.84% | 316,100 |
| Jul 2, 2026 | 116.00 | 122.00 | 115.00 | 119.00 | 117.47 | 2.59% | 641,200 |
| Jul 1, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 114.51 | - | 427,300 |
| Jun 30, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 114.51 | 1.75% | 406,800 |
| Jun 29, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 112.53 | - | 268,200 |
| Jun 26, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 112.53 | - | 384,300 |
| Jun 25, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 112.53 | 0.88% | 495,100 |