Skip to main content
logo
KITZ Corporation (TYO:6498)
Japan flag Japan · Delayed Price · Currency is JPY
1,927.00
-12.00 (-0.62%)
Aug 21, 2026, 3:30 PM JST

KITZ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,939.001,939.001,890.001,908.00--1.60%123,100
Aug 20, 20261,920.001,939.001,903.001,939.001,939.001.41%250,200
Aug 19, 20261,984.001,994.001,906.001,912.001,912.00-5.39%419,300
Aug 18, 20262,102.002,105.002,021.002,021.002,021.00-3.49%261,100
Aug 17, 20262,090.002,098.002,055.002,094.002,094.001.06%221,100
Aug 14, 20262,062.002,096.002,052.002,072.002,072.00-0.43%325,600
Aug 13, 20262,121.002,124.002,051.002,081.002,081.00-0.24%494,800
Aug 12, 20262,022.002,086.001,987.002,086.002,086.003.11%619,200
Aug 10, 20262,125.002,129.002,018.002,023.002,023.00-3.25%645,500
Aug 7, 20262,393.002,393.002,080.002,091.002,091.00-12.91%845,000
Aug 6, 20262,417.002,458.002,370.002,401.002,401.00-1.56%227,400
Aug 5, 20262,357.002,442.002,344.002,439.002,439.005.27%297,700
Aug 4, 20262,237.002,338.002,234.002,317.002,317.003.81%305,400
Aug 3, 20262,200.002,247.002,159.002,232.002,232.001.45%400,500
Jul 31, 20262,150.002,241.002,140.002,200.002,200.008.00%432,200
Jul 30, 20262,000.002,064.001,971.002,037.002,037.000.30%291,900
Jul 29, 20262,134.002,135.001,987.002,031.002,031.00-3.88%374,900
Jul 28, 20262,216.002,221.002,105.002,113.002,113.00-7.73%357,700
Jul 27, 20262,300.002,303.002,226.002,290.002,290.000.62%182,100
Jul 24, 20262,279.002,297.002,249.002,276.002,276.00-1.68%173,500
Jul 23, 20262,331.002,336.002,294.002,315.002,315.000.26%158,800
Jul 22, 20262,320.002,356.002,295.002,309.002,309.000.83%263,500
Jul 21, 20262,239.002,296.002,204.002,290.002,290.004.52%255,800
Jul 17, 20262,266.002,266.002,123.002,191.002,191.00-7.40%371,800
Jul 16, 20262,393.002,394.002,322.002,366.002,366.00-1.13%226,400
Jul 15, 20262,350.002,398.002,320.002,393.002,393.003.06%248,700
Jul 14, 20262,338.002,338.002,289.002,322.002,322.00-0.68%200,200
Jul 13, 20262,439.002,448.002,317.002,338.002,338.00-2.58%173,800
Jul 10, 20262,437.002,452.002,396.002,400.002,400.000.97%203,800
Jul 9, 20262,384.002,427.002,342.002,377.002,377.00-0.13%157,800
Jul 8, 20262,400.002,454.002,368.002,380.002,380.00-2.66%232,200
Jul 7, 20262,575.002,595.002,408.002,445.002,445.00-5.78%272,900
Jul 6, 20262,590.002,606.002,564.002,595.002,595.000.97%165,900
Jul 3, 20262,470.002,586.002,453.002,570.002,570.002.59%171,200
Jul 2, 20262,590.002,599.002,491.002,505.002,505.00-2.79%207,100
Jul 1, 20262,545.002,601.002,545.002,577.002,577.002.06%179,700
Jun 30, 20262,570.002,585.002,525.002,525.002,525.00-0.39%206,600
Jun 29, 20262,517.002,535.002,460.002,535.002,535.000.44%250,400
Jun 26, 20262,613.002,639.002,517.002,553.002,524.00-1.85%403,100
Jun 25, 20262,606.002,650.002,586.002,601.002,571.451.76%209,800
Jun 24, 20262,533.002,597.002,507.002,556.002,526.97-0.12%252,400
Jun 23, 20262,693.002,709.002,555.002,559.002,529.93-4.44%317,900
Jun 22, 20262,690.002,731.002,662.002,678.002,647.58-0.92%286,800
Jun 19, 20262,676.002,723.002,675.002,703.002,672.303.76%536,700
Jun 18, 20262,584.002,657.002,577.002,605.002,575.411.80%359,400
Jun 17, 20262,500.002,582.002,486.002,559.002,529.931.15%327,600
Jun 16, 20262,540.002,564.002,497.002,530.002,501.26-0.43%298,100
Jun 15, 20262,400.002,541.002,400.002,541.002,512.1412.48%696,200
Jun 12, 20262,275.002,290.002,243.002,259.002,233.341.39%314,600
Jun 11, 20262,162.002,231.002,130.002,228.002,202.69-0.09%321,400