Kitagawa Corporation (TYO:6317)
Japan · Delayed Price · Currency is JPY 1,849.00
-5.00 (-0.27%)
Jan 23, 2026, 3:30 PM JST
Kitagawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,826.00 | 1,861.00 | 1,826.00 | 1,854.00 | 1,854.00 | 2.04% | 25,000 |
| Jan 21, 2026 | 1,801.00 | 1,826.00 | 1,792.00 | 1,817.00 | 1,817.00 | -0.98% | 22,500 |
| Jan 20, 2026 | 1,844.00 | 1,876.00 | 1,816.00 | 1,835.00 | 1,835.00 | -0.33% | 24,500 |
| Jan 19, 2026 | 1,880.00 | 1,880.00 | 1,830.00 | 1,841.00 | 1,841.00 | -1.60% | 39,000 |
| Jan 16, 2026 | 1,828.00 | 1,880.00 | 1,826.00 | 1,871.00 | 1,871.00 | 2.46% | 32,000 |
| Jan 15, 2026 | 1,797.00 | 1,826.00 | 1,797.00 | 1,826.00 | 1,826.00 | 1.00% | 26,600 |
| Jan 14, 2026 | 1,791.00 | 1,808.00 | 1,791.00 | 1,808.00 | 1,808.00 | 0.95% | 19,100 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,777.00 | 1,791.00 | 1,791.00 | 0.51% | 24,300 |
| Jan 9, 2026 | 1,750.00 | 1,782.00 | 1,750.00 | 1,782.00 | 1,782.00 | 1.83% | 25,200 |
| Jan 8, 2026 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.96% | 21,600 |
| Jan 7, 2026 | 1,759.00 | 1,778.00 | 1,750.00 | 1,767.00 | 1,767.00 | 0.40% | 24,400 |
| Jan 6, 2026 | 1,728.00 | 1,770.00 | 1,728.00 | 1,760.00 | 1,760.00 | 1.85% | 20,100 |
| Jan 5, 2026 | 1,739.00 | 1,749.00 | 1,716.00 | 1,728.00 | 1,728.00 | -0.35% | 27,400 |
| Dec 30, 2025 | 1,746.00 | 1,753.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.74% | 9,100 |
| Dec 29, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,747.00 | 1,747.00 | 0.81% | 17,400 |
| Dec 26, 2025 | 1,731.00 | 1,741.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.12% | 17,900 |
| Dec 25, 2025 | 1,734.00 | 1,747.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.17% | 10,200 |
| Dec 24, 2025 | 1,742.00 | 1,752.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.71% | 11,600 |
| Dec 23, 2025 | 1,742.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,758.00 | 1.56% | 19,700 |
| Dec 22, 2025 | 1,744.00 | 1,746.00 | 1,728.00 | 1,731.00 | 1,731.00 | 0.17% | 15,900 |
| Dec 19, 2025 | 1,710.00 | 1,728.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.29% | 12,300 |
| Dec 18, 2025 | 1,705.00 | 1,725.00 | 1,691.00 | 1,723.00 | 1,723.00 | 1.00% | 20,000 |
| Dec 17, 2025 | 1,710.00 | 1,718.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.23% | 10,800 |
| Dec 16, 2025 | 1,742.00 | 1,742.00 | 1,708.00 | 1,710.00 | 1,710.00 | -2.23% | 21,500 |
| Dec 15, 2025 | 1,747.00 | 1,752.00 | 1,732.00 | 1,749.00 | 1,749.00 | 0.06% | 20,600 |
| Dec 12, 2025 | 1,736.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,748.00 | 2.82% | 21,600 |
| Dec 11, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.13% | 25,600 |
| Dec 10, 2025 | 1,776.00 | 1,782.00 | 1,732.00 | 1,737.00 | 1,737.00 | -2.58% | 47,400 |
| Dec 9, 2025 | 1,766.00 | 1,787.00 | 1,756.00 | 1,783.00 | 1,783.00 | 1.08% | 31,400 |
| Dec 8, 2025 | 1,760.00 | 1,782.00 | 1,751.00 | 1,764.00 | 1,764.00 | 0.23% | 24,400 |
| Dec 5, 2025 | 1,763.00 | 1,789.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.79% | 24,700 |
| Dec 4, 2025 | 1,737.00 | 1,774.00 | 1,737.00 | 1,774.00 | 1,774.00 | 2.48% | 23,200 |
| Dec 3, 2025 | 1,722.00 | 1,745.00 | 1,709.00 | 1,731.00 | 1,731.00 | 1.29% | 59,100 |
| Dec 2, 2025 | 1,748.00 | 1,748.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.06% | 22,600 |
| Dec 1, 2025 | 1,780.00 | 1,780.00 | 1,738.00 | 1,745.00 | 1,745.00 | -1.02% | 19,400 |
| Nov 28, 2025 | 1,747.00 | 1,784.00 | 1,746.00 | 1,763.00 | 1,763.00 | 0.74% | 58,100 |
| Nov 27, 2025 | 1,750.00 | 1,763.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.46% | 27,700 |
| Nov 26, 2025 | 1,757.00 | 1,782.00 | 1,741.00 | 1,742.00 | 1,742.00 | -0.85% | 56,800 |
| Nov 25, 2025 | 1,779.00 | 1,779.00 | 1,745.00 | 1,757.00 | 1,757.00 | -1.29% | 25,900 |
| Nov 21, 2025 | 1,737.00 | 1,780.00 | 1,734.00 | 1,780.00 | 1,780.00 | 1.14% | 21,400 |
| Nov 20, 2025 | 1,727.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 3.96% | 23,700 |
| Nov 19, 2025 | 1,706.00 | 1,724.00 | 1,681.00 | 1,693.00 | 1,693.00 | -1.34% | 35,500 |
| Nov 18, 2025 | 1,713.00 | 1,727.00 | 1,681.00 | 1,716.00 | 1,716.00 | -0.29% | 35,100 |
| Nov 17, 2025 | 1,731.00 | 1,736.00 | 1,707.00 | 1,721.00 | 1,721.00 | 0.17% | 28,800 |
| Nov 14, 2025 | 1,741.00 | 1,757.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.32% | 30,100 |
| Nov 13, 2025 | 1,795.00 | 1,827.00 | 1,740.00 | 1,741.00 | 1,741.00 | 3.26% | 100,300 |
| Nov 12, 2025 | 1,673.00 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.48% | 32,800 |
| Nov 11, 2025 | 1,692.00 | 1,703.00 | 1,658.00 | 1,678.00 | 1,678.00 | - | 21,800 |
| Nov 10, 2025 | 1,653.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.51% | 30,300 |
| Nov 7, 2025 | 1,660.00 | 1,661.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.90% | 15,800 |