Kitazato Corporation (TYO:368A)
Japan · Delayed Price · Currency is JPY 1,240.00
-19.00 (-1.51%)
May 13, 2026, 3:30 PM JST
Kitazato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.24% | 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 |
| Mar 17, 2026 | 1,386.00 | 1,407.00 | 1,384.00 | 1,392.00 | 1,351.06 | 0.87% | 53,500 |
| Mar 16, 2026 | 1,390.00 | 1,409.00 | 1,377.00 | 1,380.00 | 1,339.41 | -0.86% | 110,700 |
| Mar 13, 2026 | 1,380.00 | 1,401.00 | 1,379.00 | 1,392.00 | 1,351.06 | 0.14% | 86,800 |
| Mar 12, 2026 | 1,402.00 | 1,402.00 | 1,378.00 | 1,390.00 | 1,349.12 | -0.43% | 129,300 |
| Mar 11, 2026 | 1,419.00 | 1,419.00 | 1,395.00 | 1,396.00 | 1,354.94 | -0.57% | 76,500 |
| Mar 10, 2026 | 1,400.00 | 1,411.00 | 1,383.00 | 1,404.00 | 1,362.71 | 1.37% | 130,600 |
| Mar 9, 2026 | 1,385.00 | 1,400.00 | 1,362.00 | 1,385.00 | 1,344.26 | -4.35% | 228,300 |
| Mar 6, 2026 | 1,423.00 | 1,449.00 | 1,413.00 | 1,448.00 | 1,405.41 | 1.33% | 81,600 |
| Mar 5, 2026 | 1,429.00 | 1,444.00 | 1,420.00 | 1,429.00 | 1,386.97 | 1.49% | 141,300 |
| Mar 4, 2026 | 1,430.00 | 1,435.00 | 1,391.00 | 1,408.00 | 1,366.59 | -1.54% | 161,200 |
| Mar 3, 2026 | 1,491.00 | 1,493.00 | 1,427.00 | 1,430.00 | 1,387.94 | -2.99% | 229,100 |
| Mar 2, 2026 | 1,477.00 | 1,508.00 | 1,468.00 | 1,474.00 | 1,430.65 | -2.06% | 136,400 |
| Feb 27, 2026 | 1,492.00 | 1,508.00 | 1,488.00 | 1,505.00 | 1,460.74 | 1.96% | 112,400 |
| Feb 26, 2026 | 1,475.00 | 1,494.00 | 1,466.00 | 1,476.00 | 1,432.59 | 0.20% | 152,700 |
| Feb 25, 2026 | 1,503.00 | 1,522.00 | 1,473.00 | 1,473.00 | 1,429.68 | -1.60% | 145,900 |