Kitagawa Corporation (TYO:6317)
Japan · Delayed Price · Currency is JPY 1,704.00
+4.00 (0.24%)
Jun 19, 2026, 3:30 PM JST
Kitagawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,703.00 | 1,721.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.24% | 25,100 |
| Jun 18, 2026 | 1,687.00 | 1,708.00 | 1,673.00 | 1,700.00 | 1,700.00 | 0.77% | 30,000 |
| Jun 17, 2026 | 1,652.00 | 1,711.00 | 1,652.00 | 1,687.00 | 1,687.00 | 1.93% | 34,400 |
| Jun 16, 2026 | 1,640.00 | 1,672.00 | 1,626.00 | 1,655.00 | 1,655.00 | 0.73% | 25,500 |
| Jun 15, 2026 | 1,620.00 | 1,666.00 | 1,608.00 | 1,643.00 | 1,643.00 | 3.92% | 39,600 |
| Jun 12, 2026 | 1,607.00 | 1,620.00 | 1,573.00 | 1,581.00 | 1,581.00 | -0.32% | 23,300 |
| Jun 11, 2026 | 1,650.00 | 1,650.00 | 1,563.00 | 1,586.00 | 1,586.00 | -1.80% | 31,400 |
| Jun 10, 2026 | 1,653.00 | 1,659.00 | 1,610.00 | 1,615.00 | 1,615.00 | -2.53% | 34,400 |
| Jun 9, 2026 | 1,665.00 | 1,695.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.67% | 28,500 |
| Jun 8, 2026 | 1,665.00 | 1,665.00 | 1,630.00 | 1,646.00 | 1,646.00 | -1.97% | 42,900 |
| Jun 5, 2026 | 1,656.00 | 1,682.00 | 1,646.00 | 1,679.00 | 1,679.00 | 1.39% | 25,700 |
| Jun 4, 2026 | 1,636.00 | 1,675.00 | 1,633.00 | 1,656.00 | 1,656.00 | -0.18% | 27,100 |
| Jun 3, 2026 | 1,610.00 | 1,661.00 | 1,610.00 | 1,659.00 | 1,659.00 | 1.97% | 33,300 |
| Jun 2, 2026 | 1,649.00 | 1,649.00 | 1,600.00 | 1,627.00 | 1,627.00 | -0.61% | 37,000 |
| Jun 1, 2026 | 1,690.00 | 1,700.00 | 1,637.00 | 1,637.00 | 1,637.00 | -3.14% | 32,700 |
| May 29, 2026 | 1,700.00 | 1,723.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.24% | 55,400 |
| May 28, 2026 | 1,672.00 | 1,694.00 | 1,643.00 | 1,694.00 | 1,694.00 | 0.95% | 33,700 |
| May 27, 2026 | 1,673.00 | 1,682.00 | 1,654.00 | 1,678.00 | 1,678.00 | 0.78% | 30,300 |
| May 26, 2026 | 1,692.00 | 1,692.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.77% | 28,600 |
| May 25, 2026 | 1,710.00 | 1,725.00 | 1,667.00 | 1,678.00 | 1,678.00 | -1.47% | 52,100 |
| May 22, 2026 | 1,675.00 | 1,703.00 | 1,675.00 | 1,703.00 | 1,703.00 | 2.10% | 53,100 |
| May 21, 2026 | 1,662.00 | 1,686.00 | 1,646.00 | 1,668.00 | 1,668.00 | 2.14% | 28,900 |
| May 20, 2026 | 1,685.00 | 1,685.00 | 1,613.00 | 1,633.00 | 1,633.00 | -3.14% | 57,500 |
| May 19, 2026 | 1,637.00 | 1,686.00 | 1,620.00 | 1,686.00 | 1,686.00 | 4.46% | 49,100 |
| May 18, 2026 | 1,657.00 | 1,657.00 | 1,598.00 | 1,614.00 | 1,614.00 | -1.94% | 42,900 |
| May 15, 2026 | 1,641.00 | 1,667.00 | 1,631.00 | 1,646.00 | 1,646.00 | 1.42% | 41,900 |
| May 14, 2026 | 1,705.00 | 1,736.00 | 1,622.00 | 1,623.00 | 1,623.00 | 0.43% | 104,100 |
| May 13, 2026 | 1,648.00 | 1,655.00 | 1,613.00 | 1,616.00 | 1,616.00 | -1.82% | 27,200 |
| May 12, 2026 | 1,643.00 | 1,658.00 | 1,631.00 | 1,646.00 | 1,646.00 | 0.18% | 19,600 |
| May 11, 2026 | 1,629.00 | 1,661.00 | 1,629.00 | 1,643.00 | 1,643.00 | 1.48% | 38,900 |
| May 8, 2026 | 1,626.00 | 1,627.00 | 1,590.00 | 1,619.00 | 1,619.00 | -1.22% | 25,300 |
| May 7, 2026 | 1,589.00 | 1,639.00 | 1,581.00 | 1,639.00 | 1,639.00 | 4.46% | 52,300 |
| May 1, 2026 | 1,567.00 | 1,577.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1.49% | 46,500 |
| Apr 30, 2026 | 1,550.00 | 1,552.00 | 1,533.00 | 1,546.00 | 1,546.00 | -0.64% | 25,500 |
| Apr 28, 2026 | 1,536.00 | 1,556.00 | 1,532.00 | 1,556.00 | 1,556.00 | 1.30% | 27,200 |
| Apr 27, 2026 | 1,538.00 | 1,544.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.13% | 31,500 |
| Apr 24, 2026 | 1,562.00 | 1,570.00 | 1,537.00 | 1,538.00 | 1,538.00 | -2.16% | 32,200 |
| Apr 23, 2026 | 1,587.00 | 1,599.00 | 1,563.00 | 1,572.00 | 1,572.00 | -0.95% | 24,800 |
| Apr 22, 2026 | 1,627.00 | 1,627.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.46% | 42,600 |
| Apr 21, 2026 | 1,645.00 | 1,645.00 | 1,619.00 | 1,627.00 | 1,627.00 | -0.18% | 22,700 |
| Apr 20, 2026 | 1,644.00 | 1,656.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.73% | 24,700 |
| Apr 17, 2026 | 1,648.00 | 1,650.00 | 1,636.00 | 1,642.00 | 1,642.00 | -0.36% | 15,300 |
| Apr 16, 2026 | 1,663.00 | 1,663.00 | 1,645.00 | 1,648.00 | 1,648.00 | 0.24% | 15,500 |
| Apr 15, 2026 | 1,659.00 | 1,675.00 | 1,637.00 | 1,644.00 | 1,644.00 | 0.18% | 25,300 |
| Apr 14, 2026 | 1,651.00 | 1,665.00 | 1,639.00 | 1,641.00 | 1,641.00 | -0.06% | 14,700 |
| Apr 13, 2026 | 1,666.00 | 1,670.00 | 1,640.00 | 1,642.00 | 1,642.00 | -1.44% | 21,600 |
| Apr 10, 2026 | 1,668.00 | 1,688.00 | 1,662.00 | 1,666.00 | 1,666.00 | -0.06% | 21,400 |
| Apr 9, 2026 | 1,689.00 | 1,700.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.30% | 20,500 |
| Apr 8, 2026 | 1,660.00 | 1,695.00 | 1,660.00 | 1,689.00 | 1,689.00 | 3.49% | 38,000 |
| Apr 7, 2026 | 1,605.00 | 1,641.00 | 1,605.00 | 1,632.00 | 1,632.00 | 1.24% | 27,300 |