KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 362.00
+8.00 (2.26%)
Sep 28, 2026, 3:30 PM JST
KITAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 359.00 | 362.00 | 356.00 | 362.00 | 362.00 | 2.26% | 37,800 |
| Sep 25, 2026 | 353.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 14,000 |
| Sep 24, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 1.73% | 12,600 |
| Sep 18, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 346.00 | 0.29% | 11,700 |
| Sep 17, 2026 | 343.00 | 345.00 | 343.00 | 345.00 | 345.00 | 0.58% | 8,300 |
| Sep 16, 2026 | 342.00 | 343.00 | 340.00 | 343.00 | 343.00 | 0.59% | 6,600 |
| Sep 15, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 341.00 | 0.59% | 5,600 |
| Sep 14, 2026 | 337.00 | 341.00 | 336.00 | 339.00 | 339.00 | 0.89% | 7,300 |
| Sep 11, 2026 | 338.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 9,300 |
| Sep 10, 2026 | 341.00 | 341.00 | 335.00 | 338.00 | 338.00 | -0.29% | 12,900 |
| Sep 9, 2026 | 342.00 | 342.00 | 339.00 | 339.00 | 339.00 | -0.59% | 9,900 |
| Sep 8, 2026 | 343.00 | 344.00 | 340.00 | 341.00 | 341.00 | - | 12,600 |
| Sep 7, 2026 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | 0.29% | 18,000 |
| Sep 4, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | -0.58% | 17,900 |
| Sep 3, 2026 | 335.00 | 344.00 | 335.00 | 342.00 | 342.00 | 2.09% | 56,700 |
| Sep 2, 2026 | 333.00 | 336.00 | 331.00 | 335.00 | 335.00 | -0.30% | 30,100 |
| Sep 1, 2026 | 336.00 | 336.00 | 331.00 | 336.00 | 336.00 | 0.90% | 33,800 |
| Aug 31, 2026 | 330.00 | 337.00 | 330.00 | 333.00 | 333.00 | -8.77% | 194,300 |
| Aug 28, 2026 | 356.00 | 369.00 | 349.00 | 365.00 | 365.00 | 5.49% | 257,700 |
| Aug 27, 2026 | 339.00 | 347.00 | 337.00 | 346.00 | 346.00 | 2.67% | 72,000 |
| Aug 26, 2026 | 340.00 | 342.00 | 336.00 | 337.00 | 337.00 | -0.88% | 13,600 |
| Aug 25, 2026 | 335.00 | 340.00 | 331.00 | 340.00 | 340.00 | 1.49% | 37,200 |
| Aug 24, 2026 | 334.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.30% | 18,300 |
| Aug 21, 2026 | 334.00 | 334.00 | 329.00 | 334.00 | 334.00 | 0.30% | 26,500 |
| Aug 20, 2026 | 328.00 | 333.00 | 328.00 | 333.00 | 333.00 | 1.52% | 17,000 |
| Aug 19, 2026 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 3,600 |
| Aug 18, 2026 | 330.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.61% | 12,200 |
| Aug 17, 2026 | 326.00 | 330.00 | 325.00 | 328.00 | 328.00 | 0.92% | 10,400 |
| Aug 14, 2026 | 325.00 | 328.00 | 319.00 | 325.00 | 325.00 | - | 41,900 |
| Aug 13, 2026 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | -1.52% | 3,600 |
| Aug 12, 2026 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 0.30% | 2,300 |
| Aug 10, 2026 | 327.00 | 330.00 | 323.00 | 329.00 | 329.00 | - | 8,400 |
| Aug 7, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.23% | 3,000 |
| Aug 6, 2026 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | 0.31% | 3,500 |
| Aug 5, 2026 | 327.00 | 327.00 | 324.00 | 324.00 | 324.00 | -0.61% | 2,300 |
| Aug 4, 2026 | 327.00 | 327.00 | 324.00 | 326.00 | 326.00 | - | 2,300 |
| Aug 3, 2026 | 328.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.31% | 3,000 |
| Jul 31, 2026 | 326.00 | 327.00 | 324.00 | 327.00 | 327.00 | - | 3,900 |
| Jul 30, 2026 | 332.00 | 332.00 | 322.00 | 327.00 | 327.00 | - | 9,300 |
| Jul 29, 2026 | 332.00 | 333.00 | 327.00 | 327.00 | 327.00 | -0.30% | 7,300 |
| Jul 28, 2026 | 328.00 | 330.00 | 325.00 | 328.00 | 328.00 | 0.31% | 8,000 |
| Jul 27, 2026 | 326.00 | 329.00 | 326.00 | 327.00 | 327.00 | -0.61% | 3,700 |
| Jul 24, 2026 | 324.00 | 329.00 | 322.00 | 329.00 | 329.00 | 1.86% | 4,200 |
| Jul 23, 2026 | 323.00 | 323.00 | 322.00 | 323.00 | 323.00 | -0.31% | 3,000 |
| Jul 22, 2026 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.31% | 4,300 |
| Jul 21, 2026 | 321.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.31% | 4,000 |
| Jul 17, 2026 | 322.00 | 325.00 | 320.00 | 322.00 | 322.00 | -2.42% | 8,300 |
| Jul 16, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | -0.60% | 7,300 |
| Jul 15, 2026 | 333.00 | 333.00 | 329.00 | 332.00 | 332.00 | 0.61% | 600 |
| Jul 14, 2026 | 332.00 | 332.00 | 329.00 | 330.00 | 330.00 | - | 500 |