Kitazato Corporation (TYO:368A)
Japan · Delayed Price · Currency is JPY 1,201.00
-6.00 (-0.50%)
Jun 2, 2026, 3:30 PM JST
Kitazato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,207.00 | 1,222.00 | 1,204.00 | 1,212.00 | - | 0.41% | 39,400 |
| Jun 1, 2026 | 1,215.00 | 1,220.00 | 1,189.00 | 1,207.00 | 1,207.00 | -0.66% | 286,900 |
| May 29, 2026 | 1,237.00 | 1,249.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.70% | 95,300 |
| May 28, 2026 | 1,235.00 | 1,241.00 | 1,218.00 | 1,236.00 | 1,236.00 | 0.73% | 82,400 |
| May 27, 2026 | 1,230.00 | 1,235.00 | 1,212.00 | 1,227.00 | 1,227.00 | -0.08% | 104,600 |
| May 26, 2026 | 1,202.00 | 1,240.00 | 1,202.00 | 1,228.00 | 1,228.00 | 0.57% | 429,900 |
| May 25, 2026 | 1,223.00 | 1,223.00 | 1,185.00 | 1,221.00 | 1,221.00 | 1.75% | 115,000 |
| May 22, 2026 | 1,211.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 97,600 |
| May 21, 2026 | 1,184.00 | 1,223.00 | 1,184.00 | 1,220.00 | 1,220.00 | 4.45% | 252,200 |
| May 20, 2026 | 1,187.00 | 1,190.00 | 1,157.00 | 1,168.00 | 1,168.00 | -2.99% | 232,200 |
| May 19, 2026 | 1,200.00 | 1,204.00 | 1,179.00 | 1,204.00 | 1,204.00 | 2.82% | 252,600 |
| May 18, 2026 | 1,194.00 | 1,198.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.90% | 170,500 |
| May 15, 2026 | 1,210.00 | 1,215.00 | 1,194.00 | 1,206.00 | 1,206.00 | -0.25% | 165,800 |
| May 14, 2026 | 1,238.00 | 1,242.00 | 1,203.00 | 1,209.00 | 1,209.00 | -2.50% | 190,300 |
| May 13, 2026 | 1,253.00 | 1,257.00 | 1,229.00 | 1,240.00 | 1,240.00 | -1.51% | 359,700 |
| May 12, 2026 | 1,290.00 | 1,295.00 | 1,244.00 | 1,259.00 | 1,259.00 | -3.00% | 207,700 |
| May 11, 2026 | 1,270.00 | 1,313.00 | 1,266.00 | 1,298.00 | 1,298.00 | 2.61% | 255,100 |
| May 8, 2026 | 1,262.00 | 1,280.00 | 1,232.00 | 1,265.00 | 1,265.00 | -0.24% | 307,200 |
| May 7, 2026 | 1,267.00 | 1,288.00 | 1,263.00 | 1,268.00 | 1,268.00 | 0.48% | 335,300 |
| May 1, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,262.00 | 1,262.00 | -8.22% | 696,900 |
| Apr 30, 2026 | 1,345.00 | 1,375.00 | 1,318.00 | 1,375.00 | 1,375.00 | 5.28% | 284,900 |
| Apr 28, 2026 | 1,323.00 | 1,328.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.76% | 488,300 |
| Apr 27, 2026 | 1,306.00 | 1,316.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.84% | 177,800 |
| Apr 24, 2026 | 1,311.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.68% | 139,400 |
| Apr 23, 2026 | 1,334.00 | 1,335.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.94% | 125,400 |
| Apr 22, 2026 | 1,360.00 | 1,372.00 | 1,337.00 | 1,340.00 | 1,340.00 | -1.54% | 98,700 |
| Apr 21, 2026 | 1,376.00 | 1,386.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.87% | 85,500 |
| Apr 20, 2026 | 1,360.00 | 1,385.00 | 1,355.00 | 1,373.00 | 1,373.00 | 2.77% | 146,600 |
| Apr 17, 2026 | 1,344.00 | 1,350.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.74% | 80,400 |
| Apr 16, 2026 | 1,365.00 | 1,375.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.59% | 98,200 |
| Apr 15, 2026 | 1,350.00 | 1,359.00 | 1,342.00 | 1,354.00 | 1,354.00 | 1.73% | 104,300 |
| Apr 14, 2026 | 1,330.00 | 1,357.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.83% | 105,000 |
| Apr 13, 2026 | 1,323.00 | 1,343.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.05% | 100,800 |
| Apr 10, 2026 | 1,343.00 | 1,357.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.45% | 112,600 |
| Apr 9, 2026 | 1,371.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.04% | 121,900 |
| Apr 8, 2026 | 1,392.00 | 1,407.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1.02% | 170,300 |
| Apr 7, 2026 | 1,345.00 | 1,372.00 | 1,339.00 | 1,368.00 | 1,368.00 | 1.71% | 93,400 |
| Apr 6, 2026 | 1,334.00 | 1,355.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.60% | 63,700 |
| Apr 3, 2026 | 1,335.00 | 1,351.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.89% | 88,500 |
| Apr 2, 2026 | 1,353.00 | 1,384.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.95% | 81,300 |
| Apr 1, 2026 | 1,344.00 | 1,367.00 | 1,329.00 | 1,362.00 | 1,362.00 | 3.65% | 97,500 |
| Mar 31, 2026 | 1,318.00 | 1,336.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.53% | 106,400 |
| Mar 30, 2026 | 1,305.00 | 1,322.00 | 1,295.00 | 1,321.00 | 1,321.00 | -2.37% | 179,200 |
| Mar 27, 2026 | 1,365.00 | 1,398.00 | 1,362.00 | 1,394.00 | 1,353.00 | 1.31% | 147,200 |
| Mar 26, 2026 | 1,400.00 | 1,404.00 | 1,360.00 | 1,376.00 | 1,335.53 | -1.29% | 91,200 |
| Mar 25, 2026 | 1,370.00 | 1,404.00 | 1,370.00 | 1,394.00 | 1,353.00 | 1.31% | 69,700 |
| Mar 24, 2026 | 1,344.00 | 1,376.00 | 1,344.00 | 1,376.00 | 1,335.53 | 4.40% | 154,000 |
| Mar 23, 2026 | 1,348.00 | 1,349.00 | 1,309.00 | 1,318.00 | 1,279.24 | -4.35% | 223,500 |
| Mar 19, 2026 | 1,391.00 | 1,401.00 | 1,375.00 | 1,378.00 | 1,337.47 | -3.97% | 122,800 |
| Mar 18, 2026 | 1,402.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,392.79 | 3.09% | 79,400 |