Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 131.00
+13.00 (11.02%)
Mar 6, 2026, 3:30 PM JST
Kitabo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 120.00 | 153.00 | 119.00 | 131.00 | 131.00 | 11.02% | 1,356,400 |
| Mar 5, 2026 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1.72% | 56,600 |
| Mar 4, 2026 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | -1.69% | 111,500 |
| Mar 3, 2026 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 73,700 |
| Mar 2, 2026 | 117.00 | 120.00 | 114.00 | 120.00 | 120.00 | - | 71,400 |
| Feb 27, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 34,400 |
| Feb 26, 2026 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | -1.65% | 126,100 |
| Feb 25, 2026 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | - | 79,300 |
| Feb 24, 2026 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.42% | 39,500 |
| Feb 20, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 49,500 |
| Feb 19, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 22,100 |
| Feb 18, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 23,100 |
| Feb 17, 2026 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | -1.59% | 46,300 |
| Feb 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -3.82% | 53,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | -5.07% | 61,100 |
| Feb 12, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 51,600 |
| Feb 10, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 36,200 |
| Feb 9, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.41% | 109,200 |
| Feb 6, 2026 | 137.00 | 143.00 | 136.00 | 142.00 | 142.00 | 2.16% | 49,500 |
| Feb 5, 2026 | 137.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 51,100 |
| Feb 4, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -3.50% | 94,200 |
| Feb 3, 2026 | 141.00 | 144.00 | 137.00 | 143.00 | 143.00 | 5.15% | 94,000 |
| Feb 2, 2026 | 146.00 | 147.00 | 136.00 | 136.00 | 136.00 | -6.21% | 232,200 |
| Jan 30, 2026 | 151.00 | 151.00 | 143.00 | 145.00 | 145.00 | -3.33% | 227,100 |
| Jan 29, 2026 | 148.00 | 162.00 | 144.00 | 150.00 | 150.00 | 3.45% | 849,000 |
| Jan 28, 2026 | 140.00 | 146.00 | 134.00 | 145.00 | 145.00 | 4.32% | 284,500 |
| Jan 27, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 107,100 |
| Jan 26, 2026 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.87% | 216,300 |
| Jan 23, 2026 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 3.15% | 90,900 |
| Jan 22, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -0.78% | 71,300 |
| Jan 21, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 66,400 |
| Jan 20, 2026 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | -2.27% | 169,900 |
| Jan 19, 2026 | 125.00 | 133.00 | 122.00 | 132.00 | 132.00 | 9.09% | 253,400 |
| Jan 16, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 115,000 |
| Jan 15, 2026 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1.67% | 67,900 |
| Jan 14, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 93,500 |
| Jan 13, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | - | 93,900 |
| Jan 9, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 86,600 |
| Jan 8, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 0.83% | 76,800 |
| Jan 7, 2026 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | -3.20% | 114,700 |
| Jan 6, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 194,200 |
| Jan 5, 2026 | 115.00 | 126.00 | 115.00 | 123.00 | 123.00 | 7.89% | 301,000 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 173,000 |
| Dec 29, 2025 | 115.00 | 138.00 | 111.00 | 116.00 | 116.00 | 5.45% | 1,083,200 |
| Dec 26, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 106,900 |
| Dec 25, 2025 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 2.73% | 322,700 |
| Dec 24, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 159,600 |
| Dec 23, 2025 | 114.00 | 119.00 | 112.00 | 113.00 | 113.00 | 0.89% | 158,300 |
| Dec 22, 2025 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -0.88% | 474,500 |
| Dec 19, 2025 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -2.59% | 67,300 |