KITAC Corporation (TYO:4707)
Japan · Delayed Price · Currency is JPY 322.00
+2.00 (0.63%)
Jun 12, 2026, 3:30 PM JST
KITAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 1,900 |
| Jun 11, 2026 | 319.00 | 321.00 | 318.00 | 320.00 | 320.00 | -0.31% | 2,300 |
| Jun 10, 2026 | 320.00 | 321.00 | 314.00 | 321.00 | 321.00 | -0.62% | 7,900 |
| Jun 9, 2026 | 326.00 | 326.00 | 314.00 | 323.00 | 323.00 | -0.92% | 16,500 |
| Jun 8, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.24% | 10,800 |
| Jun 5, 2026 | 323.00 | 323.00 | 320.00 | 322.00 | 322.00 | -0.31% | 4,300 |
| Jun 4, 2026 | 325.00 | 327.00 | 322.00 | 323.00 | 323.00 | -0.62% | 1,800 |
| Jun 3, 2026 | 331.00 | 331.00 | 322.00 | 325.00 | 325.00 | 0.31% | 8,800 |
| Jun 2, 2026 | 324.00 | 332.00 | 321.00 | 324.00 | 324.00 | -1.22% | 22,700 |
| Jun 1, 2026 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | 1.23% | 36,500 |
| May 29, 2026 | 333.00 | 333.00 | 324.00 | 324.00 | 324.00 | -1.82% | 23,900 |
| May 28, 2026 | 333.00 | 335.00 | 328.00 | 330.00 | 330.00 | 0.92% | 12,000 |
| May 27, 2026 | 325.00 | 327.00 | 321.00 | 327.00 | 327.00 | 0.62% | 11,300 |
| May 26, 2026 | 325.00 | 325.00 | 323.00 | 325.00 | 325.00 | 0.31% | 3,000 |
| May 25, 2026 | 324.00 | 325.00 | 324.00 | 324.00 | 324.00 | -0.31% | 1,400 |
| 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 |