KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 1,720.00
-5.00 (-0.29%)
Dec 4, 2025, 9:04 AM JST
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,722.00 | 1,738.00 | 1,713.00 | 1,720.00 | 1,720.00 | -0.29% | 269,100 |
| Dec 2, 2025 | 1,726.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.35% | 323,000 |
| Dec 1, 2025 | 1,701.00 | 1,723.00 | 1,695.00 | 1,719.00 | 1,719.00 | 1.06% | 372,300 |
| Nov 28, 2025 | 1,682.00 | 1,708.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.24% | 183,800 |
| Nov 27, 2025 | 1,688.00 | 1,697.00 | 1,676.00 | 1,697.00 | 1,697.00 | 1.01% | 136,600 |
| Nov 26, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,680.00 | 1,680.00 | 2.38% | 219,200 |
| Nov 25, 2025 | 1,668.00 | 1,668.00 | 1,631.00 | 1,641.00 | 1,641.00 | 0.31% | 175,700 |
| Nov 21, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,636.00 | 1,636.00 | 1.18% | 365,800 |
| Nov 20, 2025 | 1,650.00 | 1,654.00 | 1,613.00 | 1,617.00 | 1,617.00 | 0.43% | 361,600 |
| Nov 19, 2025 | 1,628.00 | 1,628.00 | 1,584.00 | 1,610.00 | 1,610.00 | -0.92% | 284,800 |
| Nov 18, 2025 | 1,664.00 | 1,676.00 | 1,623.00 | 1,625.00 | 1,625.00 | -3.33% | 276,500 |
| Nov 17, 2025 | 1,682.00 | 1,682.00 | 1,649.00 | 1,681.00 | 1,681.00 | -0.18% | 267,300 |
| Nov 14, 2025 | 1,686.00 | 1,702.00 | 1,670.00 | 1,684.00 | 1,684.00 | -2.43% | 308,800 |
| Nov 13, 2025 | 1,695.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,726.00 | 4.29% | 327,800 |
| Nov 12, 2025 | 1,788.00 | 1,795.00 | 1,578.00 | 1,655.00 | 1,655.00 | -6.44% | 1,475,600 |
| Nov 11, 2025 | 1,750.00 | 1,769.00 | 1,728.00 | 1,769.00 | 1,769.00 | 2.73% | 367,100 |
| Nov 10, 2025 | 1,714.00 | 1,750.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.70% | 500,100 |
| Nov 7, 2025 | 1,718.00 | 1,732.00 | 1,692.00 | 1,710.00 | 1,710.00 | -1.95% | 445,600 |
| Nov 6, 2025 | 1,730.00 | 1,753.00 | 1,716.00 | 1,744.00 | 1,744.00 | 1.28% | 242,900 |
| Nov 5, 2025 | 1,732.00 | 1,739.00 | 1,661.00 | 1,722.00 | 1,722.00 | -2.60% | 296,600 |
| Nov 4, 2025 | 1,749.00 | 1,793.00 | 1,748.00 | 1,768.00 | 1,768.00 | 2.14% | 283,800 |
| Oct 31, 2025 | 1,754.00 | 1,760.00 | 1,713.00 | 1,731.00 | 1,731.00 | -1.03% | 188,600 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,707.00 | 1,749.00 | 1,749.00 | 2.94% | 298,600 |
| Oct 29, 2025 | 1,744.00 | 1,750.00 | 1,695.00 | 1,699.00 | 1,699.00 | -1.68% | 180,900 |
| Oct 28, 2025 | 1,764.00 | 1,771.00 | 1,726.00 | 1,728.00 | 1,728.00 | -3.03% | 371,400 |
| Oct 27, 2025 | 1,742.00 | 1,782.00 | 1,742.00 | 1,782.00 | 1,782.00 | 5.01% | 404,100 |
| Oct 24, 2025 | 1,730.00 | 1,732.00 | 1,689.00 | 1,697.00 | 1,697.00 | -2.08% | 371,800 |
| Oct 23, 2025 | 1,710.00 | 1,745.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.58% | 342,800 |
| Oct 22, 2025 | 1,703.00 | 1,724.00 | 1,693.00 | 1,723.00 | 1,723.00 | 1.17% | 269,900 |
| Oct 21, 2025 | 1,706.00 | 1,718.00 | 1,697.00 | 1,703.00 | 1,703.00 | -0.18% | 215,600 |
| Oct 20, 2025 | 1,709.00 | 1,718.00 | 1,684.00 | 1,706.00 | 1,706.00 | 1.37% | 179,500 |
| Oct 17, 2025 | 1,698.00 | 1,702.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.94% | 167,000 |
| Oct 16, 2025 | 1,719.00 | 1,727.00 | 1,686.00 | 1,699.00 | 1,699.00 | -1.11% | 136,700 |
| Oct 15, 2025 | 1,689.00 | 1,718.00 | 1,674.00 | 1,718.00 | 1,718.00 | 2.51% | 448,400 |
| Oct 14, 2025 | 1,682.00 | 1,704.00 | 1,664.00 | 1,676.00 | 1,676.00 | -1.99% | 272,800 |
| Oct 10, 2025 | 1,753.00 | 1,775.00 | 1,710.00 | 1,710.00 | 1,710.00 | -3.61% | 294,000 |
| Oct 9, 2025 | 1,745.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | 1.78% | 275,700 |
| Oct 8, 2025 | 1,752.00 | 1,762.00 | 1,739.00 | 1,743.00 | 1,743.00 | -0.11% | 169,800 |
| Oct 7, 2025 | 1,750.00 | 1,763.00 | 1,739.00 | 1,745.00 | 1,745.00 | 0.52% | 365,400 |
| Oct 6, 2025 | 1,755.00 | 1,765.00 | 1,730.00 | 1,736.00 | 1,736.00 | 1.22% | 387,000 |
| Oct 3, 2025 | 1,676.00 | 1,721.00 | 1,676.00 | 1,715.00 | 1,715.00 | 3.06% | 340,000 |
| Oct 2, 2025 | 1,643.00 | 1,669.00 | 1,639.00 | 1,664.00 | 1,664.00 | 1.22% | 242,300 |
| Oct 1, 2025 | 1,671.00 | 1,673.00 | 1,629.00 | 1,644.00 | 1,644.00 | -2.72% | 393,300 |
| Sep 30, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,690.00 | 1,690.00 | -0.18% | 233,000 |
| Sep 29, 2025 | 1,684.00 | 1,703.00 | 1,678.00 | 1,693.00 | 1,693.00 | -1.80% | 244,100 |
| 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 |