KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 1,693.00
-31.00 (-1.80%)
Sep 29, 2025, 3:30 PM JST
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,733.00 | 1,736.00 | 1,718.00 | 1,724.00 | 1,724.00 | 0.70% | 300,800 |
| Sep 25, 2025 | 1,716.00 | 1,727.00 | 1,706.00 | 1,712.00 | 1,712.00 | 0.06% | 375,100 |
| Sep 24, 2025 | 1,701.00 | 1,713.00 | 1,693.00 | 1,711.00 | 1,711.00 | -0.41% | 267,000 |
| Sep 22, 2025 | 1,708.00 | 1,728.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1.06% | 265,300 |
| Sep 19, 2025 | 1,752.00 | 1,753.00 | 1,693.00 | 1,700.00 | 1,700.00 | -2.02% | 610,200 |
| Sep 18, 2025 | 1,700.00 | 1,750.00 | 1,698.00 | 1,735.00 | 1,735.00 | 2.60% | 474,200 |
| Sep 17, 2025 | 1,699.00 | 1,705.00 | 1,677.00 | 1,691.00 | 1,691.00 | -1.28% | 474,200 |
| Sep 16, 2025 | 1,688.00 | 1,719.00 | 1,683.00 | 1,713.00 | 1,713.00 | 0.82% | 370,700 |
| Sep 12, 2025 | 1,703.00 | 1,709.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.12% | 343,500 |
| Sep 11, 2025 | 1,677.00 | 1,708.00 | 1,669.00 | 1,697.00 | 1,697.00 | 1.25% | 343,500 |
| Sep 10, 2025 | 1,678.00 | 1,684.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.12% | 380,000 |
| Sep 9, 2025 | 1,681.00 | 1,719.00 | 1,665.00 | 1,678.00 | 1,678.00 | 1.70% | 580,100 |
| Sep 8, 2025 | 1,666.00 | 1,667.00 | 1,638.00 | 1,650.00 | 1,650.00 | - | 534,600 |
| Sep 5, 2025 | 1,594.00 | 1,657.00 | 1,582.00 | 1,650.00 | 1,650.00 | 4.96% | 1,007,000 |
| Sep 4, 2025 | 1,563.00 | 1,577.00 | 1,539.00 | 1,572.00 | 1,572.00 | 2.75% | 636,100 |
| Sep 3, 2025 | 1,506.00 | 1,539.00 | 1,506.00 | 1,530.00 | 1,530.00 | 2.55% | 583,800 |
| Sep 2, 2025 | 1,482.00 | 1,494.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.88% | 369,700 |
| Sep 1, 2025 | 1,491.00 | 1,497.00 | 1,472.00 | 1,479.00 | 1,479.00 | -1.73% | 155,100 |
| Aug 29, 2025 | 1,490.00 | 1,514.00 | 1,481.00 | 1,505.00 | 1,505.00 | 0.94% | 200,900 |
| Aug 28, 2025 | 1,500.00 | 1,501.00 | 1,485.00 | 1,491.00 | 1,491.00 | -1.00% | 216,300 |
| Aug 27, 2025 | 1,520.00 | 1,522.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.59% | 306,800 |
| Aug 26, 2025 | 1,511.00 | 1,524.00 | 1,491.00 | 1,515.00 | 1,515.00 | 0.87% | 422,000 |
| Aug 25, 2025 | 1,510.00 | 1,521.00 | 1,501.00 | 1,502.00 | 1,502.00 | 1.49% | 374,900 |
| Aug 22, 2025 | 1,465.00 | 1,488.00 | 1,464.00 | 1,480.00 | 1,480.00 | 1.79% | 399,000 |
| Aug 21, 2025 | 1,441.00 | 1,459.00 | 1,436.00 | 1,454.00 | 1,454.00 | 0.48% | 211,500 |
| Aug 20, 2025 | 1,450.00 | 1,452.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.89% | 205,400 |
| Aug 19, 2025 | 1,451.00 | 1,463.00 | 1,448.00 | 1,460.00 | 1,460.00 | 0.62% | 234,900 |
| Aug 18, 2025 | 1,435.00 | 1,461.00 | 1,430.00 | 1,451.00 | 1,451.00 | 1.11% | 373,500 |
| Aug 15, 2025 | 1,430.00 | 1,438.00 | 1,417.00 | 1,435.00 | 1,435.00 | 0.84% | 357,300 |
| Aug 14, 2025 | 1,438.00 | 1,441.00 | 1,403.00 | 1,423.00 | 1,423.00 | -1.45% | 346,900 |
| Aug 13, 2025 | 1,423.00 | 1,456.00 | 1,416.00 | 1,444.00 | 1,444.00 | 1.98% | 558,800 |
| Aug 12, 2025 | 1,388.00 | 1,425.00 | 1,388.00 | 1,416.00 | 1,416.00 | 2.53% | 789,000 |
| Aug 8, 2025 | 1,311.00 | 1,432.00 | 1,303.00 | 1,381.00 | 1,381.00 | 5.10% | 484,600 |
| Aug 7, 2025 | 1,311.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.15% | 186,800 |
| Aug 6, 2025 | 1,295.00 | 1,314.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.86% | 190,400 |
| Aug 5, 2025 | 1,288.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.94% | 272,500 |
| Aug 4, 2025 | 1,255.00 | 1,278.00 | 1,255.00 | 1,276.00 | 1,276.00 | 0.08% | 182,500 |
| Aug 1, 2025 | 1,272.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.24% | 189,200 |
| Jul 31, 2025 | 1,244.00 | 1,272.00 | 1,243.00 | 1,272.00 | 1,272.00 | 3.00% | 348,800 |
| Jul 30, 2025 | 1,241.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.24% | 639,400 |
| Jul 29, 2025 | 1,223.00 | 1,243.00 | 1,222.00 | 1,238.00 | 1,238.00 | 0.90% | 192,700 |
| Jul 28, 2025 | 1,232.00 | 1,235.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.41% | 197,600 |
| Jul 25, 2025 | 1,237.00 | 1,241.00 | 1,221.00 | 1,232.00 | 1,232.00 | - | 153,400 |
| Jul 24, 2025 | 1,225.00 | 1,237.00 | 1,224.00 | 1,232.00 | 1,232.00 | 1.07% | 281,400 |
| Jul 23, 2025 | 1,220.00 | 1,226.00 | 1,211.00 | 1,219.00 | 1,219.00 | 1.41% | 242,100 |
| Jul 22, 2025 | 1,204.00 | 1,211.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.17% | 129,500 |
| Jul 18, 2025 | 1,212.00 | 1,217.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.50% | 108,400 |
| Jul 17, 2025 | 1,211.00 | 1,216.00 | 1,198.00 | 1,210.00 | 1,210.00 | -0.49% | 185,200 |
| Jul 16, 2025 | 1,216.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | 0.41% | 188,300 |
| Jul 15, 2025 | 1,213.00 | 1,219.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.25% | 211,900 |