Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 144.00
-1.00 (-0.69%)
Nov 5, 2025, 3:30 PM JST
Kitabo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 148.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.33% | 110,400 |
| Oct 31, 2025 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 84,200 |
| Oct 30, 2025 | 147.00 | 154.00 | 147.00 | 149.00 | 149.00 | -0.67% | 127,700 |
| Oct 29, 2025 | 154.00 | 157.00 | 148.00 | 150.00 | 150.00 | -3.85% | 107,200 |
| Oct 28, 2025 | 161.00 | 163.00 | 155.00 | 156.00 | 156.00 | -3.11% | 100,400 |
| Oct 27, 2025 | 160.00 | 166.00 | 160.00 | 161.00 | 161.00 | 1.26% | 39,400 |
| Oct 24, 2025 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.05% | 105,400 |
| Oct 23, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 27,700 |
| Oct 22, 2025 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 118,900 |
| Oct 21, 2025 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 0.62% | 80,200 |
| Oct 20, 2025 | 155.00 | 162.00 | 155.00 | 161.00 | 161.00 | 5.23% | 69,400 |
| Oct 17, 2025 | 160.00 | 162.00 | 153.00 | 153.00 | 153.00 | -5.56% | 172,000 |
| Oct 16, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.82% | 74,700 |
| Oct 15, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1.85% | 54,900 |
| Oct 14, 2025 | 160.00 | 168.00 | 159.00 | 162.00 | 162.00 | -3.57% | 202,800 |
| Oct 10, 2025 | 165.00 | 176.00 | 165.00 | 168.00 | 168.00 | 1.82% | 145,000 |
| Oct 9, 2025 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | -3.51% | 124,800 |
| Oct 8, 2025 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 2.40% | 139,900 |
| Oct 7, 2025 | 168.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.18% | 95,500 |
| Oct 6, 2025 | 173.00 | 173.00 | 161.00 | 169.00 | 169.00 | -0.59% | 141,800 |
| Oct 3, 2025 | 169.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1.80% | 52,500 |
| Oct 2, 2025 | 167.00 | 171.00 | 163.00 | 167.00 | 167.00 | -0.60% | 108,700 |
| Oct 1, 2025 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.75% | 145,500 |
| Sep 30, 2025 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -3.39% | 185,500 |
| Sep 29, 2025 | 177.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 145,500 |
| Sep 26, 2025 | 183.00 | 185.00 | 175.00 | 180.00 | 180.00 | -8.63% | 562,900 |
| Sep 25, 2025 | 180.00 | 230.00 | 177.00 | 197.00 | 197.00 | 9.44% | 737,300 |
| Sep 24, 2025 | 186.00 | 187.00 | 178.00 | 180.00 | 180.00 | -3.74% | 137,200 |
| Sep 22, 2025 | 179.00 | 189.00 | 177.00 | 187.00 | 187.00 | 4.47% | 192,500 |
| Sep 19, 2025 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 101,600 |
| Sep 18, 2025 | 192.00 | 193.00 | 180.00 | 181.00 | 181.00 | -5.73% | 174,600 |
| Sep 17, 2025 | 188.00 | 194.00 | 187.00 | 192.00 | 192.00 | 2.67% | 174,600 |
| Sep 16, 2025 | 182.00 | 200.00 | 180.00 | 187.00 | 187.00 | 2.75% | 222,400 |
| Sep 12, 2025 | 188.00 | 192.00 | 181.00 | 182.00 | 182.00 | -5.21% | 433,900 |
| Sep 11, 2025 | 199.00 | 199.00 | 190.00 | 192.00 | 192.00 | -3.52% | 433,900 |
| Sep 10, 2025 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.97% | 166,100 |
| Sep 9, 2025 | 206.00 | 208.00 | 203.00 | 203.00 | 203.00 | -2.40% | 147,900 |
| Sep 8, 2025 | 207.00 | 212.00 | 205.00 | 208.00 | 208.00 | 1.46% | 128,900 |
| Sep 5, 2025 | 207.00 | 207.00 | 202.00 | 205.00 | 205.00 | -1.91% | 172,400 |
| Sep 4, 2025 | 209.00 | 211.00 | 206.00 | 209.00 | 209.00 | -0.95% | 104,900 |
| Sep 3, 2025 | 210.00 | 213.00 | 203.00 | 211.00 | 211.00 | -1.40% | 283,600 |
| Sep 2, 2025 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.47% | 199,000 |
| Sep 1, 2025 | 221.00 | 227.00 | 214.00 | 215.00 | 215.00 | -3.15% | 218,000 |
| Aug 29, 2025 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 204,000 |
| Aug 28, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 143,700 |
| Aug 27, 2025 | 209.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2.37% | 153,500 |
| Aug 26, 2025 | 204.00 | 214.00 | 204.00 | 211.00 | 211.00 | 3.94% | 142,700 |
| Aug 25, 2025 | 213.00 | 217.00 | 203.00 | 203.00 | 203.00 | -3.79% | 205,800 |
| Aug 22, 2025 | 218.00 | 218.00 | 209.00 | 211.00 | 211.00 | -1.86% | 190,500 |
| Aug 21, 2025 | 211.00 | 220.00 | 208.00 | 215.00 | 215.00 | 1.42% | 242,400 |