Kitazato Corporation (TYO:368A)
Japan · Delayed Price · Currency is JPY 1,470.00
+25.00 (1.73%)
Aug 5, 2026, 3:30 PM JST
Kitazato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,451.00 | 1,477.00 | 1,448.00 | 1,466.00 | - | 1.45% | 98,000 |
| Aug 4, 2026 | 1,459.00 | 1,504.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.30% | 213,900 |
| Aug 3, 2026 | 1,460.00 | 1,487.00 | 1,424.00 | 1,464.00 | 1,464.00 | 6.32% | 493,200 |
| Jul 31, 2026 | 1,393.00 | 1,401.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.71% | 93,500 |
| Jul 30, 2026 | 1,390.00 | 1,410.00 | 1,373.00 | 1,401.00 | 1,401.00 | 0.79% | 130,200 |
| Jul 29, 2026 | 1,400.00 | 1,402.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.43% | 121,600 |
| Jul 28, 2026 | 1,401.00 | 1,404.00 | 1,381.00 | 1,384.00 | 1,384.00 | -1.77% | 95,200 |
| Jul 27, 2026 | 1,373.00 | 1,420.00 | 1,370.00 | 1,409.00 | 1,409.00 | 3.91% | 195,000 |
| Jul 24, 2026 | 1,348.00 | 1,365.00 | 1,345.00 | 1,356.00 | 1,356.00 | -0.22% | 66,900 |
| Jul 23, 2026 | 1,366.00 | 1,366.00 | 1,349.00 | 1,359.00 | 1,359.00 | 0.52% | 80,400 |
| Jul 22, 2026 | 1,372.00 | 1,372.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.02% | 75,900 |
| Jul 21, 2026 | 1,365.00 | 1,388.00 | 1,363.00 | 1,366.00 | 1,366.00 | 0.52% | 90,500 |
| Jul 17, 2026 | 1,356.00 | 1,372.00 | 1,333.00 | 1,359.00 | 1,359.00 | 0.22% | 162,400 |
| Jul 16, 2026 | 1,340.00 | 1,372.00 | 1,340.00 | 1,356.00 | 1,356.00 | -0.29% | 75,600 |
| Jul 15, 2026 | 1,352.00 | 1,364.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.07% | 51,200 |
| Jul 14, 2026 | 1,364.00 | 1,368.00 | 1,344.00 | 1,359.00 | 1,359.00 | 0.67% | 72,400 |
| Jul 13, 2026 | 1,361.00 | 1,373.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.52% | 68,800 |
| Jul 10, 2026 | 1,361.00 | 1,370.00 | 1,335.00 | 1,357.00 | 1,357.00 | 1.04% | 71,800 |
| Jul 9, 2026 | 1,349.00 | 1,357.00 | 1,310.00 | 1,343.00 | 1,343.00 | 0.30% | 99,800 |
| Jul 8, 2026 | 1,350.00 | 1,378.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.81% | 91,000 |
| Jul 7, 2026 | 1,375.00 | 1,396.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.68% | 154,500 |
| Jul 6, 2026 | 1,375.00 | 1,380.00 | 1,359.00 | 1,373.00 | 1,373.00 | -0.15% | 71,400 |
| Jul 3, 2026 | 1,365.00 | 1,389.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.95% | 111,900 |
| Jul 2, 2026 | 1,340.00 | 1,372.00 | 1,340.00 | 1,362.00 | 1,362.00 | 2.18% | 112,000 |
| Jul 1, 2026 | 1,325.00 | 1,362.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.60% | 146,300 |
| Jun 30, 2026 | 1,353.00 | 1,366.00 | 1,316.00 | 1,325.00 | 1,325.00 | -0.82% | 134,000 |
| Jun 29, 2026 | 1,288.00 | 1,336.00 | 1,288.00 | 1,336.00 | 1,336.00 | 4.38% | 154,600 |
| Jun 26, 2026 | 1,289.00 | 1,317.00 | 1,273.00 | 1,280.00 | 1,280.00 | -0.47% | 135,800 |
| Jun 25, 2026 | 1,241.00 | 1,310.00 | 1,225.00 | 1,286.00 | 1,286.00 | 6.19% | 304,300 |
| Jun 24, 2026 | 1,220.00 | 1,228.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.08% | 78,900 |
| Jun 23, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,212.00 | 1,212.00 | -0.66% | 64,400 |
| Jun 22, 2026 | 1,217.00 | 1,240.00 | 1,209.00 | 1,220.00 | 1,220.00 | 0.33% | 108,200 |
| Jun 19, 2026 | 1,195.00 | 1,216.00 | 1,186.00 | 1,216.00 | 1,216.00 | 1.76% | 116,200 |
| Jun 18, 2026 | 1,211.00 | 1,211.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.91% | 46,700 |
| Jun 17, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,206.00 | 1,206.00 | 1.34% | 67,300 |
| Jun 16, 2026 | 1,177.00 | 1,192.00 | 1,164.00 | 1,190.00 | 1,190.00 | 2.06% | 80,100 |
| Jun 15, 2026 | 1,162.00 | 1,179.00 | 1,158.00 | 1,166.00 | 1,166.00 | -1.02% | 99,900 |
| Jun 12, 2026 | 1,168.00 | 1,178.00 | 1,155.00 | 1,178.00 | 1,178.00 | 0.86% | 137,800 |
| Jun 11, 2026 | 1,178.00 | 1,178.00 | 1,157.00 | 1,168.00 | 1,168.00 | -1.43% | 105,300 |
| Jun 10, 2026 | 1,180.00 | 1,193.00 | 1,166.00 | 1,185.00 | 1,185.00 | 1.54% | 118,800 |
| Jun 9, 2026 | 1,183.00 | 1,194.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.77% | 102,000 |
| Jun 8, 2026 | 1,161.00 | 1,195.00 | 1,160.00 | 1,176.00 | 1,176.00 | -1.59% | 174,600 |
| Jun 5, 2026 | 1,201.00 | 1,222.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.08% | 89,800 |
| Jun 4, 2026 | 1,202.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,208.00 | 0.50% | 102,500 |
| Jun 3, 2026 | 1,201.00 | 1,214.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.08% | 67,400 |
| Jun 2, 2026 | 1,207.00 | 1,222.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.50% | 84,100 |
| 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 |