Kitagawa Corporation (TYO:6317)
Japan · Delayed Price · Currency is JPY 1,787.00
+74.00 (4.32%)
Mar 5, 2026, 3:30 PM JST
Kitagawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,770.00 | 1,814.00 | 1,760.00 | 1,787.00 | 1,787.00 | 4.32% | 45,500 |
| Mar 4, 2026 | 1,749.00 | 1,766.00 | 1,683.00 | 1,713.00 | 1,713.00 | -5.88% | 90,200 |
| Mar 3, 2026 | 1,855.00 | 1,864.00 | 1,818.00 | 1,820.00 | 1,820.00 | -1.73% | 57,600 |
| Mar 2, 2026 | 1,855.00 | 1,860.00 | 1,819.00 | 1,852.00 | 1,852.00 | -2.94% | 57,900 |
| Feb 27, 2026 | 1,853.00 | 1,908.00 | 1,847.00 | 1,908.00 | 1,908.00 | 2.09% | 25,800 |
| Feb 26, 2026 | 1,850.00 | 1,886.00 | 1,850.00 | 1,869.00 | 1,869.00 | 0.97% | 30,600 |
| Feb 25, 2026 | 1,874.00 | 1,885.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.23% | 29,200 |
| Feb 24, 2026 | 1,803.00 | 1,897.00 | 1,797.00 | 1,874.00 | 1,874.00 | 4.63% | 53,300 |
| Feb 20, 2026 | 1,793.00 | 1,802.00 | 1,757.00 | 1,791.00 | 1,791.00 | -0.61% | 95,800 |
| Feb 19, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,802.00 | 1,802.00 | 0.06% | 27,000 |
| Feb 18, 2026 | 1,804.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,801.00 | 0.56% | 15,500 |
| Feb 17, 2026 | 1,804.00 | 1,816.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.11% | 26,200 |
| Feb 16, 2026 | 1,851.00 | 1,860.00 | 1,775.00 | 1,793.00 | 1,793.00 | -4.68% | 72,500 |
| Feb 13, 2026 | 1,917.00 | 1,938.00 | 1,862.00 | 1,881.00 | 1,881.00 | -2.84% | 40,100 |
| Feb 12, 2026 | 1,905.00 | 1,936.00 | 1,905.00 | 1,936.00 | 1,936.00 | 1.63% | 23,800 |
| Feb 10, 2026 | 1,871.00 | 1,905.00 | 1,870.00 | 1,905.00 | 1,905.00 | 1.82% | 24,300 |
| Feb 9, 2026 | 1,841.00 | 1,876.00 | 1,828.00 | 1,871.00 | 1,871.00 | 3.89% | 45,200 |
| Feb 6, 2026 | 1,789.00 | 1,815.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.17% | 17,200 |
| Feb 5, 2026 | 1,790.00 | 1,817.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.22% | 27,100 |
| Feb 4, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,794.00 | 1,794.00 | 0.73% | 16,000 |
| Feb 3, 2026 | 1,760.00 | 1,789.00 | 1,753.00 | 1,781.00 | 1,781.00 | 2.59% | 26,800 |
| Feb 2, 2026 | 1,769.00 | 1,797.00 | 1,732.00 | 1,736.00 | 1,736.00 | -1.75% | 24,100 |
| Jan 30, 2026 | 1,736.00 | 1,771.00 | 1,736.00 | 1,767.00 | 1,767.00 | 1.79% | 18,100 |
| Jan 29, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,736.00 | 1,736.00 | -0.74% | 26,200 |
| Jan 28, 2026 | 1,767.00 | 1,770.00 | 1,731.00 | 1,749.00 | 1,749.00 | -1.02% | 24,900 |
| Jan 27, 2026 | 1,785.00 | 1,786.00 | 1,763.00 | 1,767.00 | 1,767.00 | -1.12% | 22,400 |
| Jan 26, 2026 | 1,845.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,787.00 | -3.35% | 37,500 |
| Jan 23, 2026 | 1,865.00 | 1,869.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.27% | 12,100 |
| 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 |