Kitabo Co.,Ltd (TYO:3409)
Japan · Delayed Price · Currency is JPY 95.00
-1.00 (-1.04%)
Aug 21, 2026, 3:30 PM JST
Kitabo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 13,500 |
| Aug 6, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 17,400 |
| Aug 5, 2026 | 92.00 | 97.00 | 87.00 | 90.00 | 90.00 | -2.17% | 144,600 |
| Aug 4, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 21,900 |
| Aug 3, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 18,800 |
| Jul 31, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 36,100 |
| Jul 30, 2026 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 24,600 |
| Jul 29, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -4.30% | 34,500 |
| Jul 28, 2026 | 93.00 | 93.00 | 89.00 | 93.00 | 93.00 | - | 33,000 |
| Jul 27, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 28,400 |
| Jul 24, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 18,800 |
| Jul 23, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 18,800 |
| Jul 22, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | - | 6,700 |
| Jul 21, 2026 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 3.33% | 7,600 |
| 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 |