Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 87.00
+20.00 (29.85%)
Oct 23, 2026, 3:30 PM JST
Kitabo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.00 | 95.00 | 66.00 | 87.00 | 87.00 | 29.85% | 2,654,900 |
| Oct 22, 2026 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 132,300 |
| Oct 21, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 92,300 |
| Oct 20, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 21,500 |
| Oct 19, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 27,400 |
| Oct 16, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 50,500 |
| Oct 15, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 27,300 |
| Oct 14, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 30,200 |
| Oct 13, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1.39% | 43,300 |
| Oct 9, 2026 | 74.00 | 76.00 | 72.00 | 72.00 | 72.00 | -2.70% | 49,600 |
| Oct 8, 2026 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 47,800 |
| Oct 7, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 26,600 |
| Oct 6, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 39,700 |
| Oct 5, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 1.30% | 54,800 |
| Oct 2, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 41,400 |
| Oct 1, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 16,400 |
| Sep 30, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 31,500 |
| Sep 29, 2026 | 80.00 | 81.00 | 70.00 | 77.00 | 77.00 | -1.28% | 161,800 |
| Sep 28, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 64,800 |
| Sep 25, 2026 | 85.00 | 85.00 | 79.00 | 81.00 | 81.00 | -4.71% | 207,800 |
| Sep 24, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | - | 87,100 |
| Sep 18, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 29,500 |
| Sep 17, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 20,600 |
| Sep 16, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 46,000 |
| Sep 15, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 42,400 |
| Sep 14, 2026 | 87.00 | 87.00 | 84.00 | 87.00 | 87.00 | - | 58,000 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 129,100 |
| Sep 10, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 10,900 |
| Sep 9, 2026 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 3.41% | 66,500 |
| Sep 8, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 62,300 |
| Sep 7, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 135,300 |
| Sep 4, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 26,300 |
| Sep 3, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 8,300 |
| Sep 2, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 36,500 |
| Sep 1, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 53,600 |
| Aug 31, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 24,100 |
| Aug 28, 2026 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.08% | 143,200 |
| Aug 27, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | -1.06% | 40,400 |
| Aug 26, 2026 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 42,900 |
| Aug 25, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 45,400 |
| Aug 24, 2026 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 37,600 |
| Aug 21, 2026 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 41,500 |
| Aug 20, 2026 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.05% | 35,700 |
| Aug 19, 2026 | 91.00 | 97.00 | 91.00 | 95.00 | 95.00 | 3.26% | 44,800 |
| Aug 18, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 25,000 |
| Aug 17, 2026 | 97.00 | 97.00 | 90.00 | 92.00 | 92.00 | -2.13% | 65,200 |
| Aug 14, 2026 | 96.00 | 97.00 | 89.00 | 94.00 | 94.00 | -2.08% | 55,600 |
| Aug 13, 2026 | 91.00 | 99.00 | 88.00 | 96.00 | 96.00 | 5.49% | 75,800 |
| Aug 12, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 11,900 |
| Aug 10, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 14,000 |