Kitazato Corporation (TYO:368A)
Japan · Delayed Price · Currency is JPY 1,409.00
+34.00 (2.47%)
Oct 27, 2026, 10:50 AM JST
Kitazato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,389.00 | 1,413.00 | 1,383.00 | 1,409.00 | 1,409.00 | 2.47% | 30,700 |
| Oct 26, 2026 | 1,365.00 | 1,382.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.59% | 143,000 |
| Oct 23, 2026 | 1,393.00 | 1,393.00 | 1,361.00 | 1,367.00 | 1,367.00 | -0.94% | 104,800 |
| Oct 22, 2026 | 1,404.00 | 1,414.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.92% | 104,600 |
| Oct 21, 2026 | 1,415.00 | 1,418.00 | 1,399.00 | 1,407.00 | 1,407.00 | -0.14% | 104,000 |
| Oct 20, 2026 | 1,414.00 | 1,420.00 | 1,402.00 | 1,409.00 | 1,409.00 | -0.91% | 103,600 |
| Oct 19, 2026 | 1,424.00 | 1,435.00 | 1,409.00 | 1,422.00 | 1,422.00 | -0.42% | 77,000 |
| Oct 16, 2026 | 1,438.00 | 1,444.00 | 1,419.00 | 1,428.00 | 1,428.00 | -0.21% | 106,600 |
| Oct 15, 2026 | 1,414.00 | 1,454.00 | 1,390.00 | 1,431.00 | 1,431.00 | 0.85% | 414,300 |
| Oct 14, 2026 | 1,435.00 | 1,435.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.11% | 45,300 |
| Oct 13, 2026 | 1,420.00 | 1,441.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.63% | 109,000 |
| Oct 9, 2026 | 1,393.00 | 1,419.00 | 1,392.00 | 1,412.00 | 1,412.00 | 1.44% | 91,000 |
| Oct 8, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,392.00 | 1,392.00 | -0.14% | 137,900 |
| Oct 7, 2026 | 1,377.00 | 1,405.00 | 1,377.00 | 1,394.00 | 1,394.00 | 1.23% | 72,800 |
| Oct 6, 2026 | 1,380.00 | 1,388.00 | 1,373.00 | 1,377.00 | 1,377.00 | -0.36% | 71,500 |
| Oct 5, 2026 | 1,366.00 | 1,386.00 | 1,365.00 | 1,382.00 | 1,382.00 | 1.10% | 95,500 |
| Oct 2, 2026 | 1,389.00 | 1,389.00 | 1,361.00 | 1,367.00 | 1,367.00 | -2.77% | 136,000 |
| Oct 1, 2026 | 1,412.00 | 1,414.00 | 1,390.00 | 1,406.00 | 1,406.00 | -1.47% | 105,600 |
| Sep 30, 2026 | 1,427.00 | 1,435.00 | 1,392.00 | 1,427.00 | 1,427.00 | - | 89,200 |
| Sep 29, 2026 | 1,430.00 | 1,443.00 | 1,412.00 | 1,427.00 | 1,427.00 | -0.42% | 74,200 |
| Sep 28, 2026 | 1,450.00 | 1,456.00 | 1,428.00 | 1,433.00 | 1,433.00 | -0.35% | 94,100 |
| Sep 25, 2026 | 1,425.00 | 1,448.00 | 1,423.00 | 1,438.00 | 1,438.00 | 0.70% | 75,100 |
| Sep 24, 2026 | 1,467.00 | 1,477.00 | 1,420.00 | 1,428.00 | 1,428.00 | -2.33% | 110,600 |
| Sep 18, 2026 | 1,477.00 | 1,477.00 | 1,459.00 | 1,462.00 | 1,462.00 | -0.48% | 54,300 |
| Sep 17, 2026 | 1,472.00 | 1,477.00 | 1,451.00 | 1,469.00 | 1,469.00 | 1.31% | 54,900 |
| Sep 16, 2026 | 1,445.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.83% | 88,000 |
| Sep 15, 2026 | 1,431.00 | 1,441.00 | 1,418.00 | 1,438.00 | 1,438.00 | 0.56% | 101,800 |
| Sep 14, 2026 | 1,397.00 | 1,430.00 | 1,397.00 | 1,430.00 | 1,430.00 | 2.66% | 102,700 |
| Sep 11, 2026 | 1,395.00 | 1,402.00 | 1,381.00 | 1,393.00 | 1,393.00 | -0.43% | 75,600 |
| Sep 10, 2026 | 1,429.00 | 1,430.00 | 1,397.00 | 1,399.00 | 1,399.00 | -3.45% | 88,600 |
| Sep 9, 2026 | 1,448.00 | 1,459.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.07% | 98,500 |
| Sep 8, 2026 | 1,415.00 | 1,463.00 | 1,412.00 | 1,448.00 | 1,448.00 | 2.12% | 141,200 |
| Sep 7, 2026 | 1,442.00 | 1,442.00 | 1,412.00 | 1,418.00 | 1,418.00 | -1.66% | 78,800 |
| Sep 4, 2026 | 1,438.00 | 1,448.00 | 1,424.00 | 1,442.00 | 1,442.00 | 0.28% | 98,000 |
| Sep 3, 2026 | 1,450.00 | 1,465.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.62% | 69,000 |
| Sep 2, 2026 | 1,485.00 | 1,489.00 | 1,445.00 | 1,447.00 | 1,447.00 | -3.60% | 147,700 |
| Sep 1, 2026 | 1,496.00 | 1,505.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.20% | 58,500 |
| Aug 31, 2026 | 1,502.00 | 1,507.00 | 1,491.00 | 1,504.00 | 1,504.00 | 0.27% | 51,200 |
| Aug 28, 2026 | 1,485.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.81% | 74,900 |
| Aug 27, 2026 | 1,493.00 | 1,501.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.27% | 52,100 |
| Aug 26, 2026 | 1,500.00 | 1,513.00 | 1,489.00 | 1,492.00 | 1,492.00 | -0.53% | 69,400 |
| Aug 25, 2026 | 1,510.00 | 1,513.00 | 1,487.00 | 1,500.00 | 1,500.00 | -0.66% | 48,300 |
| Aug 24, 2026 | 1,550.00 | 1,558.00 | 1,498.00 | 1,510.00 | 1,510.00 | -2.08% | 79,700 |
| Aug 21, 2026 | 1,540.00 | 1,557.00 | 1,528.00 | 1,542.00 | 1,542.00 | -0.84% | 101,000 |
| Aug 20, 2026 | 1,493.00 | 1,555.00 | 1,481.00 | 1,555.00 | 1,555.00 | 5.42% | 134,300 |
| Aug 19, 2026 | 1,478.00 | 1,498.00 | 1,463.00 | 1,475.00 | 1,475.00 | -0.61% | 107,500 |
| Aug 18, 2026 | 1,514.00 | 1,514.00 | 1,483.00 | 1,484.00 | 1,484.00 | -2.82% | 108,600 |
| Aug 17, 2026 | 1,554.00 | 1,563.00 | 1,527.00 | 1,527.00 | 1,527.00 | -3.84% | 124,400 |
| Aug 14, 2026 | 1,577.00 | 1,597.00 | 1,553.00 | 1,588.00 | 1,588.00 | -0.06% | 99,900 |
| Aug 13, 2026 | 1,595.00 | 1,620.00 | 1,567.00 | 1,589.00 | 1,589.00 | -0.56% | 133,800 |