KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 316.00
-2.00 (-0.63%)
Mar 27, 2026, 3:30 PM JST
KITAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.63% | 8,000 |
| Mar 26, 2026 | 319.00 | 319.00 | 314.00 | 318.00 | 318.00 | -0.31% | 5,100 |
| Mar 25, 2026 | 319.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.63% | 2,900 |
| Mar 24, 2026 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | 2.26% | 5,500 |
| Mar 23, 2026 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -2.21% | 15,400 |
| Mar 19, 2026 | 320.00 | 324.00 | 317.00 | 317.00 | 317.00 | -1.55% | 13,800 |
| Mar 18, 2026 | 320.00 | 322.00 | 319.00 | 322.00 | 322.00 | 1.26% | 3,100 |
| Mar 17, 2026 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.31% | 8,500 |
| Mar 16, 2026 | 321.00 | 322.00 | 317.00 | 319.00 | 319.00 | -0.93% | 10,400 |
| Mar 13, 2026 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | -1.23% | 4,800 |
| Mar 12, 2026 | 323.00 | 328.00 | 323.00 | 326.00 | 326.00 | 1.24% | 5,900 |
| Mar 11, 2026 | 326.00 | 326.00 | 321.00 | 322.00 | 322.00 | -0.62% | 9,300 |
| Mar 10, 2026 | 325.00 | 325.00 | 321.00 | 324.00 | 324.00 | 0.31% | 14,900 |
| Mar 9, 2026 | 328.00 | 328.00 | 318.00 | 323.00 | 323.00 | -2.12% | 12,100 |
| Mar 6, 2026 | 326.00 | 331.00 | 325.00 | 330.00 | 330.00 | 1.23% | 8,900 |
| Mar 5, 2026 | 328.00 | 331.00 | 325.00 | 326.00 | 326.00 | 1.24% | 10,300 |
| Mar 4, 2026 | 329.00 | 329.00 | 317.00 | 322.00 | 322.00 | -2.13% | 37,400 |
| Mar 3, 2026 | 342.00 | 342.00 | 329.00 | 329.00 | 329.00 | -2.37% | 32,000 |
| Mar 2, 2026 | 324.00 | 345.00 | 324.00 | 337.00 | 337.00 | -6.65% | 122,900 |
| Feb 27, 2026 | 358.00 | 370.00 | 355.00 | 361.00 | 361.00 | - | 88,700 |
| Feb 26, 2026 | 363.00 | 366.00 | 357.00 | 361.00 | 361.00 | -0.82% | 30,300 |
| Feb 25, 2026 | 367.00 | 368.00 | 363.00 | 364.00 | 364.00 | -0.82% | 12,700 |
| Feb 24, 2026 | 358.00 | 368.00 | 358.00 | 367.00 | 367.00 | 2.80% | 20,700 |
| Feb 20, 2026 | 358.00 | 363.00 | 356.00 | 357.00 | 357.00 | -0.28% | 15,600 |
| Feb 19, 2026 | 372.00 | 372.00 | 358.00 | 358.00 | 358.00 | -3.24% | 22,200 |
| Feb 18, 2026 | 372.00 | 372.00 | 361.00 | 370.00 | 370.00 | -0.80% | 25,900 |
| Feb 17, 2026 | 360.00 | 373.00 | 358.00 | 373.00 | 373.00 | 3.61% | 60,300 |
| Feb 16, 2026 | 357.00 | 360.00 | 352.00 | 360.00 | 360.00 | 2.56% | 10,700 |
| Feb 13, 2026 | 358.00 | 358.00 | 350.00 | 351.00 | 351.00 | -1.40% | 6,000 |
| Feb 12, 2026 | 352.00 | 357.00 | 348.00 | 356.00 | 356.00 | 1.14% | 14,600 |
| Feb 10, 2026 | 346.00 | 356.00 | 345.00 | 352.00 | 352.00 | 2.03% | 13,000 |
| Feb 9, 2026 | 346.00 | 347.00 | 344.00 | 345.00 | 345.00 | 0.29% | 11,800 |
| Feb 6, 2026 | 343.00 | 345.00 | 341.00 | 344.00 | 344.00 | - | 15,700 |
| Feb 5, 2026 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.29% | 2,300 |
| Feb 4, 2026 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | 1.17% | 7,400 |
| Feb 3, 2026 | 343.00 | 343.00 | 341.00 | 341.00 | 341.00 | -0.29% | 4,900 |
| Feb 2, 2026 | 343.00 | 344.00 | 342.00 | 342.00 | 342.00 | - | 4,800 |
| Jan 30, 2026 | 341.00 | 342.00 | 337.00 | 342.00 | 342.00 | 0.29% | 11,600 |
| Jan 29, 2026 | 349.00 | 349.00 | 339.00 | 341.00 | 341.00 | -1.73% | 9,000 |
| Jan 28, 2026 | 345.00 | 350.00 | 339.00 | 347.00 | 347.00 | 1.46% | 20,700 |
| Jan 27, 2026 | 344.00 | 346.00 | 339.00 | 342.00 | 342.00 | - | 21,400 |
| Jan 26, 2026 | 354.00 | 354.00 | 341.00 | 342.00 | 342.00 | -3.39% | 35,700 |
| 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 |