Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 119.00
-3.00 (-2.46%)
May 7, 2026, 3:30 PM JST
Kitabo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 124.00 | 130.00 | 118.00 | 119.00 | 119.00 | -2.46% | 186,500 |
| May 1, 2026 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1.67% | 63,000 |
| Apr 30, 2026 | 117.00 | 121.00 | 114.00 | 120.00 | 120.00 | 3.45% | 39,700 |
| Apr 28, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 48,000 |
| Apr 27, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 69,400 |
| Apr 24, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -4.84% | 104,200 |
| Apr 23, 2026 | 120.00 | 129.00 | 119.00 | 124.00 | 124.00 | 4.20% | 227,600 |
| Apr 22, 2026 | 123.00 | 125.00 | 119.00 | 119.00 | 119.00 | -3.25% | 107,400 |
| Apr 21, 2026 | 120.00 | 135.00 | 119.00 | 123.00 | 123.00 | 4.24% | 1,040,700 |
| Apr 20, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 40,300 |
| Apr 17, 2026 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -2.54% | 66,200 |
| Apr 16, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 79,600 |
| Apr 15, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 32,200 |
| Apr 14, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 29,000 |
| Apr 13, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | -1.69% | 53,000 |
| Apr 10, 2026 | 118.00 | 120.00 | 113.00 | 118.00 | 118.00 | - | 131,700 |
| Apr 9, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 64,800 |
| Apr 8, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 61,300 |
| Apr 7, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 75,100 |
| Apr 6, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | -0.89% | 54,800 |
| Apr 3, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 40,000 |
| Apr 2, 2026 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 123,100 |
| Apr 1, 2026 | 117.00 | 123.00 | 110.00 | 110.00 | 110.00 | -5.98% | 343,200 |
| Mar 31, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 20,100 |
| Mar 30, 2026 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 3.48% | 33,400 |
| Mar 27, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 7,100 |
| Mar 26, 2026 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | -2.56% | 13,400 |
| Mar 25, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 22,700 |
| Mar 24, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 32,900 |
| Mar 23, 2026 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | -2.56% | 61,800 |
| Mar 19, 2026 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | 47,900 |
| Mar 18, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 24,500 |
| Mar 17, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 44,200 |
| Mar 16, 2026 | 120.00 | 124.00 | 118.00 | 124.00 | 124.00 | 2.48% | 53,500 |
| Mar 13, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 48,000 |
| Mar 12, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | -3.10% | 105,200 |
| Mar 11, 2026 | 132.00 | 139.00 | 128.00 | 129.00 | 129.00 | -0.77% | 152,500 |
| Mar 10, 2026 | 125.00 | 134.00 | 123.00 | 130.00 | 130.00 | 4.84% | 129,000 |
| Mar 9, 2026 | 126.00 | 126.00 | 117.00 | 124.00 | 124.00 | -5.34% | 271,700 |
| 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 |