KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 1,837.00
-53.00 (-2.80%)
Oct 22, 2026, 3:30 PM JST
KITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,900.00 | 1,901.00 | 1,830.00 | 1,837.00 | 1,837.00 | -2.80% | 250,900 |
| Oct 21, 2026 | 1,911.00 | 1,911.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.75% | 204,500 |
| Oct 20, 2026 | 1,940.00 | 1,940.00 | 1,870.00 | 1,876.00 | 1,876.00 | -3.45% | 212,700 |
| Oct 19, 2026 | 1,917.00 | 1,945.00 | 1,901.00 | 1,943.00 | 1,943.00 | -0.36% | 188,700 |
| Oct 16, 2026 | 1,925.00 | 1,955.00 | 1,909.00 | 1,950.00 | 1,950.00 | 1.83% | 267,800 |
| Oct 15, 2026 | 1,958.00 | 1,969.00 | 1,892.00 | 1,915.00 | 1,915.00 | -5.24% | 575,200 |
| Oct 14, 2026 | 2,044.00 | 2,059.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.64% | 234,900 |
| Oct 13, 2026 | 2,031.00 | 2,048.00 | 1,989.00 | 2,034.00 | 2,034.00 | -0.59% | 330,900 |
| Oct 9, 2026 | 1,980.00 | 2,046.00 | 1,963.00 | 2,046.00 | 2,046.00 | 1.89% | 687,800 |
| Oct 8, 2026 | 2,029.00 | 2,033.00 | 1,997.00 | 2,008.00 | 2,008.00 | -3.04% | 505,900 |
| Oct 7, 2026 | 2,136.00 | 2,136.00 | 2,040.00 | 2,071.00 | 2,071.00 | -3.04% | 647,200 |
| Oct 6, 2026 | 2,130.00 | 2,148.00 | 2,104.00 | 2,136.00 | 2,136.00 | 0.90% | 233,700 |
| Oct 5, 2026 | 2,098.00 | 2,121.00 | 2,089.00 | 2,117.00 | 2,117.00 | 2.72% | 264,700 |
| Oct 2, 2026 | 2,065.00 | 2,096.00 | 2,050.00 | 2,061.00 | 2,061.00 | -0.67% | 225,900 |
| Oct 1, 2026 | 2,042.00 | 2,079.00 | 2,042.00 | 2,075.00 | 2,075.00 | 1.22% | 214,000 |
| Sep 30, 2026 | 2,022.00 | 2,065.00 | 2,022.00 | 2,050.00 | 2,050.00 | 2.40% | 364,500 |
| Sep 29, 2026 | 1,983.00 | 2,013.00 | 1,981.00 | 2,002.00 | 2,002.00 | 0.15% | 250,000 |
| Sep 28, 2026 | 2,028.00 | 2,040.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.25% | 340,700 |
| Sep 25, 2026 | 2,007.00 | 2,008.00 | 1,985.00 | 2,004.00 | 2,004.00 | 0.55% | 358,400 |
| Sep 24, 2026 | 2,011.00 | 2,019.00 | 1,988.00 | 1,993.00 | 1,993.00 | 1.01% | 546,300 |
| Sep 18, 2026 | 1,972.00 | 1,984.00 | 1,943.00 | 1,973.00 | 1,973.00 | 0.51% | 386,800 |
| Sep 17, 2026 | 1,949.00 | 1,972.00 | 1,939.00 | 1,963.00 | 1,963.00 | 0.98% | 416,000 |
| Sep 16, 2026 | 1,928.00 | 1,953.00 | 1,928.00 | 1,944.00 | 1,944.00 | 1.04% | 208,100 |
| Sep 15, 2026 | 1,898.00 | 1,944.00 | 1,896.00 | 1,924.00 | 1,924.00 | 0.37% | 196,200 |
| Sep 14, 2026 | 1,891.00 | 1,929.00 | 1,887.00 | 1,917.00 | 1,917.00 | 0.05% | 256,200 |
| Sep 11, 2026 | 1,864.00 | 1,931.00 | 1,858.00 | 1,916.00 | 1,916.00 | -0.47% | 339,900 |
| Sep 10, 2026 | 1,926.00 | 1,940.00 | 1,894.00 | 1,925.00 | 1,925.00 | -0.62% | 357,600 |
| Sep 9, 2026 | 1,929.00 | 1,963.00 | 1,923.00 | 1,937.00 | 1,937.00 | 2.16% | 339,700 |
| Sep 8, 2026 | 1,940.00 | 1,964.00 | 1,892.00 | 1,896.00 | 1,896.00 | -2.47% | 473,400 |
| Sep 7, 2026 | 1,888.00 | 1,957.00 | 1,888.00 | 1,944.00 | 1,944.00 | 3.18% | 487,300 |
| Sep 4, 2026 | 1,866.00 | 1,890.00 | 1,857.00 | 1,884.00 | 1,884.00 | 0.32% | 368,600 |
| Sep 3, 2026 | 1,883.00 | 1,886.00 | 1,853.00 | 1,878.00 | 1,878.00 | 0.43% | 457,000 |
| Sep 2, 2026 | 1,864.00 | 1,880.00 | 1,838.00 | 1,870.00 | 1,870.00 | -1.79% | 546,200 |
| Sep 1, 2026 | 1,901.00 | 1,907.00 | 1,888.00 | 1,904.00 | 1,904.00 | -0.78% | 441,400 |
| Aug 31, 2026 | 1,890.00 | 1,927.00 | 1,874.00 | 1,919.00 | 1,919.00 | 0.05% | 1,183,900 |
| Aug 28, 2026 | 1,941.00 | 1,958.00 | 1,909.00 | 1,918.00 | 1,918.00 | -1.69% | 344,500 |
| Aug 27, 2026 | 1,996.00 | 2,003.00 | 1,930.00 | 1,951.00 | 1,951.00 | -0.91% | 809,000 |
| Aug 26, 2026 | 1,930.00 | 1,997.00 | 1,930.00 | 1,969.00 | 1,969.00 | 1.39% | 1,093,600 |
| Aug 25, 2026 | 1,920.00 | 1,942.00 | 1,906.00 | 1,942.00 | 1,942.00 | 0.21% | 264,600 |
| Aug 24, 2026 | 1,931.00 | 1,956.00 | 1,917.00 | 1,938.00 | 1,938.00 | 0.57% | 238,800 |
| Aug 21, 2026 | 1,903.00 | 1,929.00 | 1,890.00 | 1,927.00 | 1,927.00 | -0.62% | 287,000 |
| Aug 20, 2026 | 1,920.00 | 1,939.00 | 1,903.00 | 1,939.00 | 1,939.00 | 1.41% | 250,200 |
| Aug 19, 2026 | 1,984.00 | 1,994.00 | 1,906.00 | 1,912.00 | 1,912.00 | -5.39% | 419,300 |
| Aug 18, 2026 | 2,102.00 | 2,105.00 | 2,021.00 | 2,021.00 | 2,021.00 | -3.49% | 261,100 |
| Aug 17, 2026 | 2,090.00 | 2,098.00 | 2,055.00 | 2,094.00 | 2,094.00 | 1.06% | 221,100 |
| Aug 14, 2026 | 2,062.00 | 2,096.00 | 2,052.00 | 2,072.00 | 2,072.00 | -0.43% | 325,600 |
| Aug 13, 2026 | 2,121.00 | 2,124.00 | 2,051.00 | 2,081.00 | 2,081.00 | -0.24% | 494,800 |
| Aug 12, 2026 | 2,022.00 | 2,086.00 | 1,987.00 | 2,086.00 | 2,086.00 | 3.11% | 619,200 |
| Aug 10, 2026 | 2,125.00 | 2,129.00 | 2,018.00 | 2,023.00 | 2,023.00 | -3.25% | 645,500 |
| Aug 7, 2026 | 2,393.00 | 2,393.00 | 2,080.00 | 2,091.00 | 2,091.00 | -12.91% | 845,000 |