Kitagawa Corporation (TYO:6317)
Japan · Delayed Price · Currency is JPY 1,881.00
+11.00 (0.59%)
Aug 21, 2026, 3:30 PM JST
Kitagawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,857.00 | 1,881.00 | 1,844.00 | 1,881.00 | 1,881.00 | 0.59% | 20,800 |
| Aug 20, 2026 | 1,857.00 | 1,870.00 | 1,826.00 | 1,870.00 | 1,870.00 | 1.80% | 27,200 |
| Aug 19, 2026 | 1,888.00 | 1,888.00 | 1,833.00 | 1,837.00 | 1,837.00 | -3.57% | 32,200 |
| Aug 18, 2026 | 1,869.00 | 1,920.00 | 1,869.00 | 1,905.00 | 1,905.00 | 1.11% | 41,300 |
| Aug 17, 2026 | 1,875.00 | 1,892.00 | 1,848.00 | 1,884.00 | 1,884.00 | 0.48% | 32,600 |
| Aug 14, 2026 | 1,793.00 | 1,897.00 | 1,793.00 | 1,875.00 | 1,875.00 | 4.11% | 68,200 |
| Aug 13, 2026 | 1,819.00 | 1,819.00 | 1,785.00 | 1,801.00 | 1,801.00 | -0.99% | 24,700 |
| Aug 12, 2026 | 1,790.00 | 1,823.00 | 1,771.00 | 1,819.00 | 1,819.00 | 2.08% | 32,900 |
| Aug 10, 2026 | 1,757.00 | 1,783.00 | 1,731.00 | 1,782.00 | 1,782.00 | 3.07% | 50,400 |
| Aug 7, 2026 | 1,748.00 | 1,760.00 | 1,720.00 | 1,729.00 | 1,729.00 | -1.09% | 21,400 |
| Aug 6, 2026 | 1,701.00 | 1,749.00 | 1,701.00 | 1,748.00 | 1,748.00 | 2.40% | 31,000 |
| Aug 5, 2026 | 1,675.00 | 1,720.00 | 1,675.00 | 1,707.00 | 1,707.00 | 2.71% | 23,200 |
| Aug 4, 2026 | 1,637.00 | 1,678.00 | 1,637.00 | 1,662.00 | 1,662.00 | 1.34% | 23,800 |
| Aug 3, 2026 | 1,647.00 | 1,648.00 | 1,619.00 | 1,640.00 | 1,640.00 | -0.36% | 23,000 |
| Jul 31, 2026 | 1,667.00 | 1,677.00 | 1,640.00 | 1,646.00 | 1,646.00 | -0.06% | 19,900 |
| Jul 30, 2026 | 1,620.00 | 1,672.00 | 1,617.00 | 1,647.00 | 1,647.00 | 0.49% | 30,500 |
| Jul 29, 2026 | 1,656.00 | 1,656.00 | 1,618.00 | 1,639.00 | 1,639.00 | -0.06% | 26,000 |
| Jul 28, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.84% | 28,900 |
| Jul 27, 2026 | 1,679.00 | 1,692.00 | 1,665.00 | 1,688.00 | 1,688.00 | - | 9,200 |
| Jul 24, 2026 | 1,680.00 | 1,701.00 | 1,672.00 | 1,688.00 | 1,688.00 | -0.35% | 9,400 |
| Jul 23, 2026 | 1,698.00 | 1,713.00 | 1,692.00 | 1,694.00 | 1,694.00 | -0.18% | 13,600 |
| Jul 22, 2026 | 1,695.00 | 1,714.00 | 1,681.00 | 1,697.00 | 1,697.00 | 0.59% | 25,700 |
| Jul 21, 2026 | 1,663.00 | 1,691.00 | 1,645.00 | 1,687.00 | 1,687.00 | 2.74% | 21,000 |
| Jul 17, 2026 | 1,678.00 | 1,682.00 | 1,629.00 | 1,642.00 | 1,642.00 | -2.67% | 44,700 |
| Jul 16, 2026 | 1,693.00 | 1,701.00 | 1,683.00 | 1,687.00 | 1,687.00 | -1.00% | 9,900 |
| Jul 15, 2026 | 1,737.00 | 1,737.00 | 1,697.00 | 1,704.00 | 1,704.00 | 0.29% | 20,900 |
| Jul 14, 2026 | 1,682.00 | 1,700.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.01% | 12,800 |
| Jul 13, 2026 | 1,741.00 | 1,741.00 | 1,682.00 | 1,682.00 | 1,682.00 | -3.05% | 22,900 |
| Jul 10, 2026 | 1,771.00 | 1,771.00 | 1,704.00 | 1,735.00 | 1,735.00 | 0.23% | 80,700 |
| Jul 9, 2026 | 1,695.00 | 1,737.00 | 1,695.00 | 1,731.00 | 1,731.00 | 2.30% | 30,900 |
| Jul 8, 2026 | 1,705.00 | 1,707.00 | 1,685.00 | 1,692.00 | 1,692.00 | 0.12% | 31,300 |
| Jul 7, 2026 | 1,674.00 | 1,716.00 | 1,674.00 | 1,690.00 | 1,690.00 | 1.08% | 26,300 |
| Jul 6, 2026 | 1,696.00 | 1,696.00 | 1,663.00 | 1,672.00 | 1,672.00 | -0.36% | 23,300 |
| Jul 3, 2026 | 1,680.00 | 1,684.00 | 1,643.00 | 1,678.00 | 1,678.00 | 0.24% | 23,000 |
| Jul 2, 2026 | 1,644.00 | 1,674.00 | 1,637.00 | 1,674.00 | 1,674.00 | 2.51% | 20,800 |
| Jul 1, 2026 | 1,633.00 | 1,653.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.12% | 19,000 |
| Jun 30, 2026 | 1,674.00 | 1,674.00 | 1,625.00 | 1,631.00 | 1,631.00 | -2.45% | 21,600 |
| Jun 29, 2026 | 1,735.00 | 1,735.00 | 1,658.00 | 1,672.00 | 1,672.00 | -2.28% | 19,100 |
| Jun 26, 2026 | 1,739.00 | 1,739.00 | 1,700.00 | 1,711.00 | 1,711.00 | -1.61% | 19,600 |
| Jun 25, 2026 | 1,742.00 | 1,767.00 | 1,723.00 | 1,739.00 | 1,739.00 | -0.17% | 23,200 |
| Jun 24, 2026 | 1,790.00 | 1,790.00 | 1,709.00 | 1,742.00 | 1,742.00 | -1.86% | 34,700 |
| Jun 23, 2026 | 1,734.00 | 1,816.00 | 1,733.00 | 1,775.00 | 1,775.00 | 4.66% | 103,300 |
| Jun 22, 2026 | 1,710.00 | 1,725.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.47% | 16,800 |
| 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 |