KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 1,838.00
-19.00 (-1.02%)
At close: Jan 9, 2026
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,860.00 | 1,879.00 | 1,825.00 | 1,838.00 | 1,838.00 | -1.02% | 265,100 |
| Jan 8, 2026 | 1,806.00 | 1,878.00 | 1,802.00 | 1,857.00 | 1,857.00 | 2.82% | 440,000 |
| Jan 7, 2026 | 1,750.00 | 1,830.00 | 1,739.00 | 1,806.00 | 1,806.00 | 3.08% | 462,000 |
| Jan 6, 2026 | 1,754.00 | 1,770.00 | 1,749.00 | 1,752.00 | 1,752.00 | 0.63% | 233,500 |
| Jan 5, 2026 | 1,762.00 | 1,763.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.12% | 168,900 |
| Dec 30, 2025 | 1,754.00 | 1,760.00 | 1,734.00 | 1,739.00 | 1,739.00 | -0.91% | 167,400 |
| Dec 29, 2025 | 1,734.00 | 1,764.00 | 1,728.00 | 1,755.00 | 1,755.00 | 0.29% | 356,100 |
| Dec 26, 2025 | 1,768.00 | 1,779.00 | 1,740.00 | 1,750.00 | 1,723.00 | -0.91% | 724,000 |
| Dec 25, 2025 | 1,735.00 | 1,775.00 | 1,735.00 | 1,766.00 | 1,738.75 | 2.38% | 344,900 |
| Dec 24, 2025 | 1,732.00 | 1,742.00 | 1,722.00 | 1,725.00 | 1,698.39 | -0.46% | 115,700 |
| Dec 23, 2025 | 1,718.00 | 1,740.00 | 1,716.00 | 1,733.00 | 1,706.26 | 0.52% | 154,400 |
| Dec 22, 2025 | 1,724.00 | 1,728.00 | 1,709.00 | 1,724.00 | 1,697.40 | 0.94% | 174,100 |
| Dec 19, 2025 | 1,673.00 | 1,715.00 | 1,673.00 | 1,708.00 | 1,681.65 | 2.09% | 243,000 |
| Dec 18, 2025 | 1,672.00 | 1,689.00 | 1,657.00 | 1,673.00 | 1,647.19 | -0.36% | 217,600 |
| Dec 17, 2025 | 1,680.00 | 1,695.00 | 1,658.00 | 1,679.00 | 1,653.10 | -0.36% | 246,500 |
| Dec 16, 2025 | 1,711.00 | 1,717.00 | 1,685.00 | 1,685.00 | 1,659.00 | -2.09% | 217,500 |
| Dec 15, 2025 | 1,720.00 | 1,730.00 | 1,713.00 | 1,721.00 | 1,694.45 | -0.23% | 168,800 |
| Dec 12, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,698.39 | 2.01% | 167,500 |
| Dec 11, 2025 | 1,728.00 | 1,731.00 | 1,691.00 | 1,691.00 | 1,664.91 | -0.94% | 156,800 |
| Dec 10, 2025 | 1,695.00 | 1,717.00 | 1,686.00 | 1,707.00 | 1,680.66 | 1.01% | 433,000 |
| Dec 9, 2025 | 1,725.00 | 1,731.00 | 1,690.00 | 1,690.00 | 1,663.93 | -3.54% | 338,900 |
| Dec 8, 2025 | 1,759.00 | 1,778.00 | 1,744.00 | 1,752.00 | 1,724.97 | -0.45% | 312,000 |
| Dec 5, 2025 | 1,735.00 | 1,772.00 | 1,723.00 | 1,760.00 | 1,732.85 | -0.85% | 346,000 |
| Dec 4, 2025 | 1,730.00 | 1,780.00 | 1,728.00 | 1,775.00 | 1,747.61 | 3.20% | 310,200 |
| Dec 3, 2025 | 1,722.00 | 1,738.00 | 1,713.00 | 1,720.00 | 1,693.46 | -0.29% | 269,100 |
| Dec 2, 2025 | 1,726.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,698.39 | 0.35% | 323,000 |
| Dec 1, 2025 | 1,701.00 | 1,723.00 | 1,695.00 | 1,719.00 | 1,692.48 | 1.06% | 372,300 |
| Nov 28, 2025 | 1,682.00 | 1,708.00 | 1,682.00 | 1,701.00 | 1,674.76 | 0.24% | 183,800 |
| Nov 27, 2025 | 1,688.00 | 1,697.00 | 1,676.00 | 1,697.00 | 1,670.82 | 1.01% | 136,600 |
| Nov 26, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,680.00 | 1,654.08 | 2.38% | 219,200 |
| Nov 25, 2025 | 1,668.00 | 1,668.00 | 1,631.00 | 1,641.00 | 1,615.68 | 0.31% | 175,700 |
| Nov 21, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,636.00 | 1,610.76 | 1.18% | 365,800 |
| Nov 20, 2025 | 1,650.00 | 1,654.00 | 1,613.00 | 1,617.00 | 1,592.05 | 0.43% | 361,600 |
| Nov 19, 2025 | 1,628.00 | 1,628.00 | 1,584.00 | 1,610.00 | 1,585.16 | -0.92% | 284,800 |
| Nov 18, 2025 | 1,664.00 | 1,676.00 | 1,623.00 | 1,625.00 | 1,599.93 | -3.33% | 276,500 |
| Nov 17, 2025 | 1,682.00 | 1,682.00 | 1,649.00 | 1,681.00 | 1,655.06 | -0.18% | 267,300 |
| Nov 14, 2025 | 1,686.00 | 1,702.00 | 1,670.00 | 1,684.00 | 1,658.02 | -2.43% | 308,800 |
| Nov 13, 2025 | 1,695.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,699.37 | 4.29% | 327,800 |
| Nov 12, 2025 | 1,788.00 | 1,795.00 | 1,578.00 | 1,655.00 | 1,629.47 | -6.44% | 1,475,600 |
| Nov 11, 2025 | 1,750.00 | 1,769.00 | 1,728.00 | 1,769.00 | 1,741.71 | 2.73% | 367,100 |
| Nov 10, 2025 | 1,714.00 | 1,750.00 | 1,701.00 | 1,722.00 | 1,695.43 | 0.70% | 500,100 |
| Nov 7, 2025 | 1,718.00 | 1,732.00 | 1,692.00 | 1,710.00 | 1,683.62 | -1.95% | 445,600 |
| Nov 6, 2025 | 1,730.00 | 1,753.00 | 1,716.00 | 1,744.00 | 1,717.09 | 1.28% | 242,900 |
| Nov 5, 2025 | 1,732.00 | 1,739.00 | 1,661.00 | 1,722.00 | 1,695.43 | -2.60% | 296,600 |
| Nov 4, 2025 | 1,749.00 | 1,793.00 | 1,748.00 | 1,768.00 | 1,740.72 | 2.14% | 283,800 |
| Oct 31, 2025 | 1,754.00 | 1,760.00 | 1,713.00 | 1,731.00 | 1,704.29 | -1.03% | 188,600 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,707.00 | 1,749.00 | 1,722.02 | 2.94% | 298,600 |
| Oct 29, 2025 | 1,744.00 | 1,750.00 | 1,695.00 | 1,699.00 | 1,672.79 | -1.68% | 180,900 |
| Oct 28, 2025 | 1,764.00 | 1,771.00 | 1,726.00 | 1,728.00 | 1,701.34 | -3.03% | 371,400 |
| Oct 27, 2025 | 1,742.00 | 1,782.00 | 1,742.00 | 1,782.00 | 1,754.51 | 5.01% | 404,100 |