KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 325.00
-2.00 (-0.61%)
May 22, 2026, 3:30 PM JST
KITAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.61% | 2,200 |
| May 21, 2026 | 321.00 | 327.00 | 311.00 | 327.00 | 327.00 | 1.87% | 17,000 |
| May 20, 2026 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 0.31% | 1,200 |
| May 19, 2026 | 317.00 | 323.00 | 317.00 | 320.00 | 320.00 | 0.95% | 1,600 |
| May 18, 2026 | 318.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.31% | 2,200 |
| May 15, 2026 | 325.00 | 325.00 | 316.00 | 318.00 | 318.00 | -0.93% | 5,500 |
| May 14, 2026 | 325.00 | 326.00 | 321.00 | 321.00 | 321.00 | -0.62% | 3,400 |
| May 13, 2026 | 326.00 | 326.00 | 313.00 | 323.00 | 323.00 | -1.52% | 7,100 |
| May 12, 2026 | 326.00 | 329.00 | 320.00 | 328.00 | 328.00 | 0.31% | 5,900 |
| May 11, 2026 | 326.00 | 330.00 | 326.00 | 327.00 | 327.00 | - | 1,600 |
| May 8, 2026 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | 1.24% | 800 |
| May 7, 2026 | 322.00 | 325.00 | 322.00 | 323.00 | 323.00 | 0.31% | 2,400 |
| May 1, 2026 | 327.00 | 327.00 | 319.00 | 322.00 | 322.00 | -0.31% | 6,500 |
| Apr 30, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -1.52% | 500 |
| Apr 28, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | - | 5,900 |
| Apr 27, 2026 | 323.00 | 329.00 | 321.00 | 328.00 | 328.00 | 0.31% | 3,100 |
| Apr 24, 2026 | 325.00 | 327.00 | 318.00 | 327.00 | 327.00 | 0.93% | 4,300 |
| Apr 23, 2026 | 321.00 | 324.00 | 319.00 | 324.00 | 324.00 | -0.31% | 3,000 |
| Apr 22, 2026 | 323.00 | 326.00 | 322.00 | 325.00 | 325.00 | 0.31% | 2,600 |
| Apr 21, 2026 | 328.00 | 328.00 | 321.00 | 324.00 | 324.00 | -1.52% | 7,800 |
| Apr 20, 2026 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | 0.61% | 1,500 |
| Apr 17, 2026 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | -0.30% | 1,400 |
| Apr 16, 2026 | 327.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.31% | 1,400 |
| Apr 15, 2026 | 326.00 | 327.00 | 324.00 | 327.00 | 327.00 | 0.31% | 2,400 |
| Apr 14, 2026 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | - | 4,300 |
| Apr 13, 2026 | 325.00 | 326.00 | 321.00 | 326.00 | 326.00 | 1.24% | 7,100 |
| Apr 10, 2026 | 323.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 2,600 |
| Apr 9, 2026 | 321.00 | 324.00 | 321.00 | 322.00 | 322.00 | 0.31% | 3,600 |
| Apr 8, 2026 | 318.00 | 321.00 | 316.00 | 321.00 | 321.00 | 1.26% | 8,200 |
| Apr 7, 2026 | 317.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.32% | 2,000 |
| Apr 6, 2026 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | 0.32% | 1,500 |
| Apr 3, 2026 | 316.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.32% | 1,500 |
| Apr 2, 2026 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | 0.32% | 3,400 |
| Apr 1, 2026 | 315.00 | 317.00 | 313.00 | 315.00 | 315.00 | 0.96% | 5,100 |
| Mar 31, 2026 | 311.00 | 314.00 | 311.00 | 312.00 | 312.00 | 0.32% | 2,800 |
| Mar 30, 2026 | 315.00 | 315.00 | 309.00 | 311.00 | 311.00 | -1.58% | 9,500 |
| 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 |