Kitazato Corporation (TYO:368A)
Japan · Delayed Price · Currency is JPY 1,650.00
-38.00 (-2.25%)
Aug 1, 2025, 3:30 PM JST
Kitazato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,673.00 | 1,685.00 | 1,645.00 | 1,650.00 | 1,650.00 | -2.25% | 382,500 |
| Jul 31, 2025 | 1,680.00 | 1,726.00 | 1,642.00 | 1,688.00 | 1,688.00 | - | 702,200 |
| Jul 30, 2025 | 1,699.00 | 1,738.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.29% | 2,212,300 |
| Jul 29, 2025 | 1,750.00 | 1,765.00 | 1,698.00 | 1,710.00 | 1,710.00 | -3.28% | 804,800 |
| Jul 28, 2025 | 1,830.00 | 1,839.00 | 1,768.00 | 1,768.00 | 1,768.00 | -3.81% | 614,800 |
| Jul 25, 2025 | 1,830.00 | 1,868.00 | 1,817.00 | 1,838.00 | 1,838.00 | 0.44% | 531,500 |
| Jul 24, 2025 | 1,860.00 | 1,892.00 | 1,808.00 | 1,830.00 | 1,830.00 | -1.82% | 622,600 |
| Jul 23, 2025 | 1,839.00 | 1,879.00 | 1,809.00 | 1,864.00 | 1,864.00 | 2.14% | 622,600 |
| Jul 22, 2025 | 1,819.00 | 1,845.00 | 1,808.00 | 1,825.00 | 1,825.00 | 1.73% | 512,800 |
| Jul 18, 2025 | 1,836.00 | 1,850.00 | 1,790.00 | 1,794.00 | 1,794.00 | - | 447,000 |
| Jul 17, 2025 | 1,836.00 | 1,850.00 | 1,790.00 | 1,794.00 | 1,794.00 | -2.87% | 495,300 |
| Jul 16, 2025 | 1,800.00 | 1,852.00 | 1,771.00 | 1,847.00 | 1,847.00 | 2.10% | 621,500 |
| Jul 15, 2025 | 1,903.00 | 1,915.00 | 1,798.00 | 1,809.00 | 1,809.00 | -5.98% | 1,113,700 |
| Jul 14, 2025 | 1,861.00 | 1,975.00 | 1,861.00 | 1,924.00 | 1,924.00 | 2.34% | 873,600 |
| Jul 11, 2025 | 1,904.00 | 1,958.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.31% | 1,111,800 |
| Jul 10, 2025 | 1,840.00 | 1,919.00 | 1,803.00 | 1,905.00 | 1,905.00 | 2.97% | 787,800 |
| Jul 9, 2025 | 1,774.00 | 1,855.00 | 1,765.00 | 1,850.00 | 1,850.00 | 5.11% | 618,800 |
| Jul 8, 2025 | 1,708.00 | 1,762.00 | 1,706.00 | 1,760.00 | 1,760.00 | 2.98% | 428,900 |
| Jul 7, 2025 | 1,786.00 | 1,788.00 | 1,705.00 | 1,709.00 | 1,709.00 | -3.99% | 902,000 |
| Jul 4, 2025 | 1,805.00 | 1,825.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.22% | 701,400 |
| Jul 3, 2025 | 1,838.00 | 1,848.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.88% | 586,200 |
| Jul 2, 2025 | 1,810.00 | 1,883.00 | 1,770.00 | 1,818.00 | 1,818.00 | -0.98% | 1,567,300 |
| Jul 1, 2025 | 1,731.00 | 1,844.00 | 1,692.00 | 1,836.00 | 1,836.00 | 6.99% | 2,114,200 |
| Jun 30, 2025 | 1,656.00 | 1,775.00 | 1,656.00 | 1,716.00 | 1,716.00 | 5.28% | 2,632,100 |
| Jun 27, 2025 | 1,770.00 | 1,819.00 | 1,628.00 | 1,630.00 | 1,630.00 | -8.53% | 3,712,100 |
| Jun 26, 2025 | 1,875.00 | 1,888.00 | 1,749.00 | 1,782.00 | 1,782.00 | -1.66% | 3,999,900 |