Kitagawa Corporation (TYO:6317)
Japan · Delayed Price · Currency is JPY 2,465.00
+29.00 (1.19%)
Oct 23, 2026, 3:30 PM JST
Kitagawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,398.00 | 2,475.00 | 2,352.00 | 2,465.00 | 2,465.00 | 1.19% | 135,300 |
| Oct 22, 2026 | 2,486.00 | 2,534.00 | 2,436.00 | 2,436.00 | 2,436.00 | -1.30% | 75,800 |
| Oct 21, 2026 | 2,436.00 | 2,495.00 | 2,409.00 | 2,468.00 | 2,468.00 | 2.19% | 49,300 |
| Oct 20, 2026 | 2,550.00 | 2,550.00 | 2,411.00 | 2,415.00 | 2,415.00 | -5.29% | 49,500 |
| Oct 19, 2026 | 2,469.00 | 2,550.00 | 2,466.00 | 2,550.00 | 2,550.00 | 0.67% | 45,500 |
| Oct 16, 2026 | 2,536.00 | 2,582.00 | 2,515.00 | 2,533.00 | 2,533.00 | 0.28% | 41,700 |
| Oct 15, 2026 | 2,601.00 | 2,606.00 | 2,507.00 | 2,526.00 | 2,526.00 | -4.68% | 82,500 |
| Oct 14, 2026 | 2,563.00 | 2,665.00 | 2,549.00 | 2,650.00 | 2,650.00 | 3.35% | 104,500 |
| Oct 13, 2026 | 2,473.00 | 2,564.00 | 2,466.00 | 2,564.00 | 2,564.00 | 2.15% | 80,000 |
| Oct 9, 2026 | 2,400.00 | 2,513.00 | 2,384.00 | 2,510.00 | 2,510.00 | 4.06% | 85,800 |
| Oct 8, 2026 | 2,469.00 | 2,469.00 | 2,411.00 | 2,412.00 | 2,412.00 | -2.90% | 71,500 |
| Oct 7, 2026 | 2,473.00 | 2,520.00 | 2,473.00 | 2,484.00 | 2,484.00 | -0.12% | 37,800 |
| Oct 6, 2026 | 2,510.00 | 2,525.00 | 2,472.00 | 2,487.00 | 2,487.00 | -0.76% | 70,000 |
| Oct 5, 2026 | 2,531.00 | 2,575.00 | 2,506.00 | 2,506.00 | 2,506.00 | - | 91,200 |
| Oct 2, 2026 | 2,506.00 | 2,537.00 | 2,486.00 | 2,506.00 | 2,506.00 | -1.26% | 65,200 |
| Oct 1, 2026 | 2,560.00 | 2,563.00 | 2,521.00 | 2,538.00 | 2,538.00 | -0.59% | 71,100 |
| Sep 30, 2026 | 2,560.00 | 2,573.00 | 2,520.00 | 2,553.00 | 2,553.00 | 0.04% | 60,100 |
| Sep 29, 2026 | 2,503.00 | 2,557.00 | 2,471.00 | 2,552.00 | 2,552.00 | 2.04% | 95,100 |
| Sep 28, 2026 | 2,570.00 | 2,601.00 | 2,548.00 | 2,551.00 | 2,501.00 | 0.04% | 150,300 |
| Sep 25, 2026 | 2,598.00 | 2,598.00 | 2,523.00 | 2,550.00 | 2,500.02 | -0.78% | 80,200 |
| Sep 24, 2026 | 2,590.00 | 2,611.00 | 2,544.00 | 2,570.00 | 2,519.63 | 1.38% | 140,500 |
| Sep 18, 2026 | 2,521.00 | 2,545.00 | 2,453.00 | 2,535.00 | 2,485.31 | 1.04% | 135,100 |
| Sep 17, 2026 | 2,432.00 | 2,531.00 | 2,431.00 | 2,509.00 | 2,459.82 | 2.83% | 222,200 |
| Sep 16, 2026 | 2,420.00 | 2,443.00 | 2,337.00 | 2,440.00 | 2,392.18 | -0.12% | 250,200 |
| Sep 15, 2026 | 2,457.00 | 2,457.00 | 2,295.00 | 2,443.00 | 2,395.12 | 15.95% | 730,700 |
| Sep 14, 2026 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,065.70 | 23.43% | 26,700 |
| Sep 11, 2026 | 1,707.00 | 1,720.00 | 1,687.00 | 1,707.00 | 1,673.54 | -1.27% | 37,800 |
| Sep 10, 2026 | 1,740.00 | 1,743.00 | 1,710.00 | 1,729.00 | 1,695.11 | -0.69% | 28,100 |
| Sep 9, 2026 | 1,728.00 | 1,744.00 | 1,722.00 | 1,741.00 | 1,706.88 | 0.75% | 13,800 |
| Sep 8, 2026 | 1,790.00 | 1,790.00 | 1,728.00 | 1,728.00 | 1,694.13 | -4.16% | 32,700 |
| Sep 7, 2026 | 1,800.00 | 1,834.00 | 1,799.00 | 1,803.00 | 1,767.66 | -0.50% | 17,300 |
| Sep 4, 2026 | 1,785.00 | 1,815.00 | 1,783.00 | 1,812.00 | 1,776.48 | 0.83% | 22,400 |
| Sep 3, 2026 | 1,785.00 | 1,816.00 | 1,785.00 | 1,797.00 | 1,761.78 | 0.45% | 23,600 |
| Sep 2, 2026 | 1,803.00 | 1,815.00 | 1,779.00 | 1,789.00 | 1,753.94 | -2.13% | 34,800 |
| Sep 1, 2026 | 1,802.00 | 1,828.00 | 1,800.00 | 1,828.00 | 1,792.17 | 0.99% | 18,700 |
| Aug 31, 2026 | 1,824.00 | 1,824.00 | 1,802.00 | 1,810.00 | 1,774.52 | -0.77% | 19,300 |
| Aug 28, 2026 | 1,853.00 | 1,858.00 | 1,819.00 | 1,824.00 | 1,788.25 | -1.83% | 32,100 |
| Aug 27, 2026 | 1,854.00 | 1,886.00 | 1,849.00 | 1,858.00 | 1,821.58 | -0.38% | 21,800 |
| Aug 26, 2026 | 1,841.00 | 1,875.00 | 1,841.00 | 1,865.00 | 1,828.45 | 0.65% | 12,700 |
| Aug 25, 2026 | 1,860.00 | 1,875.00 | 1,841.00 | 1,853.00 | 1,816.68 | -0.38% | 19,900 |
| Aug 24, 2026 | 1,881.00 | 1,884.00 | 1,860.00 | 1,860.00 | 1,823.54 | -1.12% | 24,100 |
| Aug 21, 2026 | 1,857.00 | 1,881.00 | 1,844.00 | 1,881.00 | 1,844.13 | 0.59% | 20,800 |
| Aug 20, 2026 | 1,857.00 | 1,870.00 | 1,826.00 | 1,870.00 | 1,833.35 | 1.80% | 27,200 |
| Aug 19, 2026 | 1,888.00 | 1,888.00 | 1,833.00 | 1,837.00 | 1,800.99 | -3.57% | 32,200 |
| Aug 18, 2026 | 1,869.00 | 1,920.00 | 1,869.00 | 1,905.00 | 1,867.66 | 1.11% | 41,300 |
| Aug 17, 2026 | 1,875.00 | 1,892.00 | 1,848.00 | 1,884.00 | 1,847.07 | 0.48% | 32,600 |
| Aug 14, 2026 | 1,793.00 | 1,897.00 | 1,793.00 | 1,875.00 | 1,838.25 | 4.11% | 68,200 |
| Aug 13, 2026 | 1,819.00 | 1,819.00 | 1,785.00 | 1,801.00 | 1,765.70 | -0.99% | 24,700 |
| Aug 12, 2026 | 1,790.00 | 1,823.00 | 1,771.00 | 1,819.00 | 1,783.35 | 2.08% | 32,900 |
| Aug 10, 2026 | 1,757.00 | 1,783.00 | 1,731.00 | 1,782.00 | 1,747.07 | 3.07% | 50,400 |