KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 301.00
-11.00 (-3.53%)
Nov 6, 2026, 3:30 PM JST
KITAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 311.00 | 312.00 | 301.00 | 301.00 | 301.00 | -3.53% | 29,100 |
| Nov 5, 2026 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | -2.19% | 22,400 |
| Nov 4, 2026 | 326.00 | 327.00 | 312.00 | 319.00 | 319.00 | -2.15% | 45,000 |
| Nov 2, 2026 | 335.00 | 335.00 | 326.00 | 326.00 | 326.00 | -2.40% | 7,900 |
| Oct 30, 2026 | 326.00 | 344.00 | 321.00 | 334.00 | 334.00 | 2.14% | 53,000 |
| Oct 29, 2026 | 330.00 | 334.00 | 326.00 | 327.00 | 327.00 | -3.82% | 27,100 |
| Oct 28, 2026 | 339.00 | 340.00 | 335.00 | 340.00 | 340.00 | 0.59% | 13,300 |
| Oct 27, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 14,100 |
| Oct 26, 2026 | 335.00 | 339.00 | 334.00 | 334.00 | 334.00 | 0.30% | 21,100 |
| Oct 23, 2026 | 328.00 | 333.00 | 326.00 | 333.00 | 333.00 | 0.91% | 22,300 |
| Oct 22, 2026 | 332.00 | 336.00 | 330.00 | 330.00 | 330.00 | -0.30% | 27,400 |
| Oct 21, 2026 | 335.00 | 336.00 | 330.00 | 331.00 | 331.00 | -2.07% | 39,000 |
| Oct 20, 2026 | 343.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.46% | 32,600 |
| Oct 19, 2026 | 352.00 | 360.00 | 335.00 | 343.00 | 343.00 | -10.68% | 117,300 |
| Oct 16, 2026 | 393.00 | 396.00 | 388.00 | 391.00 | 384.00 | 0.77% | 51,300 |
| Oct 15, 2026 | 394.00 | 395.00 | 388.00 | 388.00 | 381.05 | -1.52% | 26,500 |
| Oct 14, 2026 | 398.00 | 398.00 | 392.00 | 394.00 | 386.95 | -1.01% | 35,800 |
| Oct 13, 2026 | 398.00 | 400.00 | 396.00 | 398.00 | 390.87 | 0.25% | 32,300 |
| Oct 9, 2026 | 399.00 | 400.00 | 397.00 | 397.00 | 389.89 | - | 24,400 |
| Oct 8, 2026 | 400.00 | 400.00 | 395.00 | 397.00 | 389.89 | -0.25% | 28,400 |
| Oct 7, 2026 | 396.00 | 400.00 | 395.00 | 398.00 | 390.87 | 0.76% | 36,400 |
| Oct 6, 2026 | 390.00 | 395.00 | 389.00 | 395.00 | 387.93 | 1.80% | 30,300 |
| Oct 5, 2026 | 388.00 | 388.00 | 384.00 | 388.00 | 381.05 | 2.11% | 20,000 |
| Oct 2, 2026 | 378.00 | 386.00 | 378.00 | 380.00 | 373.20 | 1.33% | 47,100 |
| Oct 1, 2026 | 370.00 | 375.00 | 370.00 | 375.00 | 368.29 | 3.02% | 39,300 |
| Sep 30, 2026 | 375.00 | 378.00 | 364.00 | 364.00 | 357.48 | -1.62% | 46,400 |
| Sep 29, 2026 | 366.00 | 379.00 | 364.00 | 370.00 | 363.38 | 2.21% | 57,900 |
| Sep 28, 2026 | 359.00 | 362.00 | 356.00 | 362.00 | 355.52 | 2.26% | 37,800 |
| Sep 25, 2026 | 353.00 | 354.00 | 350.00 | 354.00 | 347.66 | 0.57% | 14,000 |
| Sep 24, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 345.70 | 1.73% | 12,600 |
| Sep 18, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 339.81 | 0.29% | 11,700 |
| Sep 17, 2026 | 343.00 | 345.00 | 343.00 | 345.00 | 338.82 | 0.58% | 8,300 |
| Sep 16, 2026 | 342.00 | 343.00 | 340.00 | 343.00 | 336.86 | 0.59% | 6,600 |
| Sep 15, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 334.90 | 0.59% | 5,600 |
| Sep 14, 2026 | 337.00 | 341.00 | 336.00 | 339.00 | 332.93 | 0.89% | 7,300 |
| Sep 11, 2026 | 338.00 | 338.00 | 335.00 | 336.00 | 329.98 | -0.59% | 9,300 |
| Sep 10, 2026 | 341.00 | 341.00 | 335.00 | 338.00 | 331.95 | -0.29% | 12,900 |
| Sep 9, 2026 | 342.00 | 342.00 | 339.00 | 339.00 | 332.93 | -0.59% | 9,900 |
| Sep 8, 2026 | 343.00 | 344.00 | 340.00 | 341.00 | 334.90 | - | 12,600 |
| Sep 7, 2026 | 345.00 | 345.00 | 340.00 | 341.00 | 334.90 | 0.29% | 18,000 |
| Sep 4, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 333.91 | -0.58% | 17,900 |
| Sep 3, 2026 | 335.00 | 344.00 | 335.00 | 342.00 | 335.88 | 2.09% | 56,700 |
| Sep 2, 2026 | 333.00 | 336.00 | 331.00 | 335.00 | 329.00 | -0.30% | 30,100 |
| Sep 1, 2026 | 336.00 | 336.00 | 331.00 | 336.00 | 329.98 | 0.90% | 33,800 |
| Aug 31, 2026 | 330.00 | 337.00 | 330.00 | 333.00 | 327.04 | -8.77% | 194,300 |
| Aug 28, 2026 | 356.00 | 369.00 | 349.00 | 365.00 | 358.47 | 5.49% | 257,700 |
| Aug 27, 2026 | 339.00 | 347.00 | 337.00 | 346.00 | 339.81 | 2.67% | 72,000 |
| Aug 26, 2026 | 340.00 | 342.00 | 336.00 | 337.00 | 330.97 | -0.88% | 13,600 |
| Aug 25, 2026 | 335.00 | 340.00 | 331.00 | 340.00 | 333.91 | 1.49% | 37,200 |
| Aug 24, 2026 | 334.00 | 335.00 | 330.00 | 335.00 | 329.00 | 0.30% | 18,300 |