KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 2,227.00
+17.00 (0.77%)
May 8, 2026, 3:30 PM JST
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,199.00 | 2,227.00 | 2,178.00 | 2,227.00 | 2,227.00 | 0.77% | 313,500 |
| May 7, 2026 | 2,172.00 | 2,220.00 | 2,154.00 | 2,210.00 | 2,210.00 | 4.99% | 377,900 |
| May 1, 2026 | 2,100.00 | 2,117.00 | 2,065.00 | 2,105.00 | 2,105.00 | 0.53% | 259,700 |
| Apr 30, 2026 | 2,103.00 | 2,120.00 | 2,076.00 | 2,094.00 | 2,094.00 | -2.06% | 273,700 |
| Apr 28, 2026 | 2,109.00 | 2,138.00 | 2,099.00 | 2,138.00 | 2,138.00 | 1.38% | 191,900 |
| Apr 27, 2026 | 2,056.00 | 2,130.00 | 2,050.00 | 2,109.00 | 2,109.00 | 2.13% | 244,700 |
| Apr 24, 2026 | 2,053.00 | 2,065.00 | 2,022.00 | 2,065.00 | 2,065.00 | 0.93% | 1,230,700 |
| Apr 23, 2026 | 2,060.00 | 2,064.00 | 2,014.00 | 2,046.00 | 2,046.00 | -0.97% | 559,600 |
| Apr 22, 2026 | 2,086.00 | 2,104.00 | 2,032.00 | 2,066.00 | 2,066.00 | -1.81% | 374,200 |
| Apr 21, 2026 | 2,116.00 | 2,150.00 | 2,094.00 | 2,104.00 | 2,104.00 | 0.19% | 349,200 |
| Apr 20, 2026 | 2,164.00 | 2,169.00 | 2,049.00 | 2,100.00 | 2,100.00 | -1.36% | 421,200 |
| Apr 17, 2026 | 2,213.00 | 2,213.00 | 2,129.00 | 2,129.00 | 2,129.00 | -3.84% | 1,694,300 |
| Apr 16, 2026 | 2,235.00 | 2,260.00 | 2,209.00 | 2,214.00 | 2,214.00 | -0.23% | 290,000 |
| Apr 15, 2026 | 2,280.00 | 2,294.00 | 2,210.00 | 2,219.00 | 2,219.00 | -0.67% | 387,600 |
| Apr 14, 2026 | 2,200.00 | 2,288.00 | 2,200.00 | 2,234.00 | 2,234.00 | 3.04% | 611,400 |
| Apr 13, 2026 | 2,076.00 | 2,176.00 | 2,071.00 | 2,168.00 | 2,168.00 | 5.81% | 506,900 |
| Apr 10, 2026 | 2,040.00 | 2,073.00 | 2,040.00 | 2,049.00 | 2,049.00 | 0.49% | 349,000 |
| Apr 9, 2026 | 2,068.00 | 2,084.00 | 2,030.00 | 2,039.00 | 2,039.00 | -0.97% | 287,000 |
| Apr 8, 2026 | 2,058.00 | 2,074.00 | 2,010.00 | 2,059.00 | 2,059.00 | 4.62% | 281,900 |
| Apr 7, 2026 | 1,952.00 | 1,980.00 | 1,952.00 | 1,968.00 | 1,968.00 | 1.03% | 211,600 |
| Apr 6, 2026 | 1,905.00 | 1,968.00 | 1,905.00 | 1,948.00 | 1,948.00 | 1.78% | 237,300 |
| Apr 3, 2026 | 1,880.00 | 1,934.00 | 1,880.00 | 1,914.00 | 1,914.00 | 1.92% | 217,900 |
| Apr 2, 2026 | 1,883.00 | 1,912.00 | 1,840.00 | 1,878.00 | 1,878.00 | - | 420,600 |
| Apr 1, 2026 | 1,849.00 | 1,878.00 | 1,832.00 | 1,878.00 | 1,878.00 | 6.16% | 277,700 |
| Mar 31, 2026 | 1,705.00 | 1,802.00 | 1,704.00 | 1,769.00 | 1,769.00 | 1.73% | 678,000 |
| Mar 30, 2026 | 1,700.00 | 1,741.00 | 1,682.00 | 1,739.00 | 1,739.00 | -2.79% | 326,600 |
| Mar 27, 2026 | 1,789.00 | 1,810.00 | 1,763.00 | 1,789.00 | 1,789.00 | -1.27% | 369,900 |
| Mar 26, 2026 | 1,841.00 | 1,850.00 | 1,786.00 | 1,812.00 | 1,812.00 | -1.47% | 179,400 |
| Mar 25, 2026 | 1,834.00 | 1,858.00 | 1,833.00 | 1,839.00 | 1,839.00 | 3.31% | 146,600 |
| Mar 24, 2026 | 1,780.00 | 1,789.00 | 1,752.00 | 1,780.00 | 1,780.00 | 3.07% | 192,600 |
| Mar 23, 2026 | 1,752.00 | 1,755.00 | 1,702.00 | 1,727.00 | 1,727.00 | -5.58% | 290,200 |
| Mar 19, 2026 | 1,877.00 | 1,877.00 | 1,829.00 | 1,829.00 | 1,829.00 | -5.38% | 283,800 |
| Mar 18, 2026 | 1,879.00 | 1,933.00 | 1,875.00 | 1,933.00 | 1,933.00 | 3.65% | 241,100 |
| Mar 17, 2026 | 1,880.00 | 1,890.00 | 1,852.00 | 1,865.00 | 1,865.00 | 1.03% | 223,800 |
| Mar 16, 2026 | 1,828.00 | 1,871.00 | 1,820.00 | 1,846.00 | 1,846.00 | -0.22% | 202,700 |
| Mar 13, 2026 | 1,841.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.68% | 267,300 |
| Mar 12, 2026 | 1,979.00 | 1,979.00 | 1,881.00 | 1,901.00 | 1,901.00 | -0.78% | 475,100 |
| Mar 11, 2026 | 1,937.00 | 1,945.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.57% | 321,100 |
| Mar 10, 2026 | 1,924.00 | 1,958.00 | 1,910.00 | 1,927.00 | 1,927.00 | 2.94% | 270,100 |
| Mar 9, 2026 | 1,839.00 | 1,877.00 | 1,797.00 | 1,872.00 | 1,872.00 | -6.82% | 456,100 |
| Mar 6, 2026 | 1,976.00 | 2,025.00 | 1,962.00 | 2,009.00 | 2,009.00 | -0.59% | 194,800 |
| Mar 5, 2026 | 2,049.00 | 2,067.00 | 1,994.00 | 2,021.00 | 2,021.00 | 2.64% | 294,500 |
| Mar 4, 2026 | 2,011.00 | 2,053.00 | 1,934.00 | 1,969.00 | 1,969.00 | -6.24% | 446,800 |
| Mar 3, 2026 | 2,169.00 | 2,219.00 | 2,086.00 | 2,100.00 | 2,100.00 | -3.45% | 341,000 |
| Mar 2, 2026 | 2,164.00 | 2,176.00 | 2,123.00 | 2,175.00 | 2,175.00 | 0.60% | 343,100 |
| Feb 27, 2026 | 2,123.00 | 2,169.00 | 2,105.00 | 2,162.00 | 2,162.00 | 0.32% | 409,500 |
| Feb 26, 2026 | 2,200.00 | 2,215.00 | 2,147.00 | 2,155.00 | 2,155.00 | -1.60% | 397,800 |
| Feb 25, 2026 | 2,213.00 | 2,213.00 | 2,171.00 | 2,190.00 | 2,190.00 | -0.54% | 352,600 |
| Feb 24, 2026 | 2,200.00 | 2,215.00 | 2,163.00 | 2,202.00 | 2,202.00 | 0.05% | 440,400 |
| Feb 20, 2026 | 2,171.00 | 2,209.00 | 2,164.00 | 2,201.00 | 2,201.00 | -0.14% | 227,400 |