KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 354.00
+10.00 (2.91%)
At close: Jan 23, 2026
KITAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 345.00 | 355.00 | 343.00 | 354.00 | 354.00 | 2.91% | 40,200 |
| Jan 22, 2026 | 357.00 | 360.00 | 344.00 | 344.00 | 344.00 | -3.64% | 88,000 |
| Jan 21, 2026 | 375.00 | 375.00 | 349.00 | 357.00 | 357.00 | -5.56% | 79,900 |
| Jan 20, 2026 | 382.00 | 382.00 | 361.00 | 378.00 | 378.00 | 0.27% | 79,900 |
| Jan 19, 2026 | 379.00 | 379.00 | 357.00 | 377.00 | 377.00 | -2.08% | 117,800 |
| Jan 16, 2026 | 343.00 | 395.00 | 343.00 | 385.00 | 385.00 | 12.57% | 592,400 |
| Jan 15, 2026 | 339.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.48% | 6,700 |
| Jan 14, 2026 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | -0.88% | 7,700 |
| Jan 13, 2026 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.49% | 5,200 |
| Jan 9, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.59% | 8,200 |
| Jan 8, 2026 | 341.00 | 341.00 | 337.00 | 337.00 | 337.00 | -1.17% | 8,200 |
| Jan 7, 2026 | 343.00 | 343.00 | 339.00 | 341.00 | 341.00 | -0.29% | 5,200 |
| Jan 6, 2026 | 337.00 | 344.00 | 335.00 | 342.00 | 342.00 | 1.79% | 16,300 |
| Jan 5, 2026 | 332.00 | 337.00 | 331.00 | 336.00 | 336.00 | 0.90% | 10,600 |
| Dec 30, 2025 | 336.00 | 336.00 | 331.00 | 333.00 | 333.00 | 0.30% | 5,000 |
| Dec 29, 2025 | 333.00 | 336.00 | 331.00 | 332.00 | 332.00 | 0.30% | 8,100 |
| Dec 26, 2025 | 332.00 | 333.00 | 331.00 | 331.00 | 331.00 | -0.30% | 31,400 |
| Dec 25, 2025 | 333.00 | 333.00 | 331.00 | 332.00 | 332.00 | - | 4,400 |
| Dec 24, 2025 | 333.00 | 335.00 | 330.00 | 332.00 | 332.00 | 0.30% | 13,300 |
| Dec 23, 2025 | 333.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.30% | 8,200 |
| Dec 22, 2025 | 329.00 | 336.00 | 329.00 | 330.00 | 330.00 | 0.30% | 14,400 |
| Dec 19, 2025 | 331.00 | 333.00 | 327.00 | 329.00 | 329.00 | -0.60% | 18,600 |
| Dec 18, 2025 | 331.00 | 331.00 | 327.00 | 331.00 | 331.00 | - | 11,200 |
| Dec 17, 2025 | 332.00 | 339.00 | 330.00 | 331.00 | 331.00 | - | 5,300 |
| Dec 16, 2025 | 334.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.90% | 9,000 |
| Dec 15, 2025 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.60% | 9,200 |
| Dec 12, 2025 | 337.00 | 339.00 | 336.00 | 336.00 | 336.00 | -0.30% | 3,200 |
| Dec 11, 2025 | 339.00 | 342.00 | 335.00 | 337.00 | 337.00 | 0.30% | 12,300 |
| Dec 10, 2025 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | - | 10,700 |
| Dec 9, 2025 | 349.00 | 360.00 | 334.00 | 336.00 | 336.00 | -1.75% | 101,300 |
| Dec 8, 2025 | 351.00 | 354.00 | 336.00 | 342.00 | 342.00 | -3.66% | 38,800 |
| Dec 5, 2025 | 342.00 | 355.00 | 342.00 | 355.00 | 355.00 | -5.08% | 90,900 |
| Dec 4, 2025 | 365.00 | 375.00 | 364.00 | 374.00 | 374.00 | 2.75% | 75,000 |
| Dec 3, 2025 | 360.00 | 364.00 | 355.00 | 364.00 | 364.00 | 1.11% | 14,800 |
| Dec 2, 2025 | 359.00 | 360.00 | 357.00 | 360.00 | 360.00 | 1.12% | 7,300 |
| Dec 1, 2025 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | -0.28% | 11,800 |
| Nov 28, 2025 | 350.00 | 357.00 | 350.00 | 357.00 | 357.00 | 2.00% | 7,300 |
| Nov 27, 2025 | 354.00 | 355.00 | 346.00 | 350.00 | 350.00 | -2.78% | 31,100 |
| Nov 26, 2025 | 360.00 | 362.00 | 357.00 | 360.00 | 360.00 | 1.41% | 19,800 |
| Nov 25, 2025 | 359.00 | 359.00 | 355.00 | 355.00 | 355.00 | 0.57% | 12,400 |
| Nov 21, 2025 | 349.00 | 357.00 | 349.00 | 353.00 | 353.00 | 1.15% | 26,200 |
| Nov 20, 2025 | 349.00 | 350.00 | 348.00 | 349.00 | 349.00 | 0.58% | 1,000 |
| Nov 19, 2025 | 347.00 | 347.00 | 344.00 | 347.00 | 347.00 | 0.29% | 5,600 |
| Nov 18, 2025 | 348.00 | 349.00 | 346.00 | 346.00 | 346.00 | -0.86% | 6,800 |
| Nov 17, 2025 | 353.00 | 354.00 | 349.00 | 349.00 | 349.00 | -0.85% | 11,700 |
| Nov 14, 2025 | 347.00 | 352.00 | 347.00 | 352.00 | 352.00 | 1.15% | 9,900 |
| Nov 13, 2025 | 349.00 | 351.00 | 348.00 | 348.00 | 348.00 | - | 4,200 |
| Nov 12, 2025 | 347.00 | 348.00 | 346.00 | 348.00 | 348.00 | 0.29% | 3,400 |
| Nov 11, 2025 | 348.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.29% | 1,000 |
| Nov 10, 2025 | 349.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 2,800 |