Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 92.00
+2.00 (2.22%)
Jul 21, 2026, 12:30 PM JST
Kitabo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -6.25% | 67,200 |
| Jul 16, 2026 | 97.00 | 99.00 | 93.00 | 96.00 | 96.00 | -1.03% | 36,400 |
| Jul 15, 2026 | 97.00 | 98.00 | 92.00 | 97.00 | 97.00 | 1.04% | 75,500 |
| Jul 14, 2026 | 100.00 | 100.00 | 91.00 | 96.00 | 96.00 | -3.03% | 54,000 |
| Jul 13, 2026 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 4.21% | 63,900 |
| Jul 10, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 28,400 |
| Jul 9, 2026 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 85,100 |
| Jul 8, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 26,700 |
| Jul 7, 2026 | 91.00 | 97.00 | 90.00 | 93.00 | 93.00 | 2.20% | 85,700 |
| Jul 6, 2026 | 85.00 | 94.00 | 83.00 | 91.00 | 91.00 | 8.33% | 218,700 |
| Jul 3, 2026 | 86.00 | 86.00 | 78.00 | 84.00 | 84.00 | - | 188,400 |
| Jul 2, 2026 | 90.00 | 91.00 | 83.00 | 84.00 | 84.00 | -7.69% | 226,700 |
| Jul 1, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 12,000 |
| Jun 30, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 43,700 |
| Jun 29, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 27,500 |
| Jun 26, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 5,100 |
| Jun 25, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 16,800 |
| Jun 24, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 14,500 |
| Jun 23, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 10,300 |
| Jun 22, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 9,600 |
| Jun 19, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 36,300 |
| Jun 18, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 12,000 |
| Jun 17, 2026 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 47,600 |
| Jun 16, 2026 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 16,900 |
| Jun 15, 2026 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 20,400 |
| Jun 12, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 4.44% | 33,600 |
| Jun 11, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 20,500 |
| Jun 10, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 51,600 |
| Jun 9, 2026 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 3.41% | 36,900 |
| Jun 8, 2026 | 92.00 | 93.00 | 87.00 | 88.00 | 88.00 | -6.38% | 269,000 |
| Jun 5, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 36,500 |
| Jun 4, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 38,400 |
| Jun 3, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 37,500 |
| Jun 2, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 50,500 |
| Jun 1, 2026 | 102.00 | 102.00 | 95.00 | 98.00 | 98.00 | -5.77% | 133,100 |
| May 29, 2026 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | -2.80% | 28,600 |
| May 28, 2026 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 34,400 |
| May 27, 2026 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | -6.31% | 190,300 |
| May 26, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 85,500 |
| May 25, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.77% | 15,000 |
| May 22, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 120,400 |
| May 21, 2026 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | -2.63% | 86,700 |
| May 20, 2026 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 74,400 |
| May 19, 2026 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2.61% | 34,000 |
| May 18, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 51,100 |
| May 15, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 71,100 |
| May 14, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 54,800 |
| May 13, 2026 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 72,600 |
| May 12, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 39,800 |
| May 11, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 71,100 |