KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 2,075.00
+25.00 (1.22%)
Oct 1, 2026, 3:30 PM JST
KITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2,417.00 | 2,458.00 | 2,370.00 | 2,401.00 | 2,401.00 | -1.56% | 227,400 |
| Aug 5, 2026 | 2,357.00 | 2,442.00 | 2,344.00 | 2,439.00 | 2,439.00 | 5.27% | 297,700 |
| Aug 4, 2026 | 2,237.00 | 2,338.00 | 2,234.00 | 2,317.00 | 2,317.00 | 3.81% | 305,400 |
| Aug 3, 2026 | 2,200.00 | 2,247.00 | 2,159.00 | 2,232.00 | 2,232.00 | 1.45% | 400,500 |
| Jul 31, 2026 | 2,150.00 | 2,241.00 | 2,140.00 | 2,200.00 | 2,200.00 | 8.00% | 432,200 |
| Jul 30, 2026 | 2,000.00 | 2,064.00 | 1,971.00 | 2,037.00 | 2,037.00 | 0.30% | 291,900 |
| Jul 29, 2026 | 2,134.00 | 2,135.00 | 1,987.00 | 2,031.00 | 2,031.00 | -3.88% | 374,900 |
| Jul 28, 2026 | 2,216.00 | 2,221.00 | 2,105.00 | 2,113.00 | 2,113.00 | -7.73% | 357,700 |
| Jul 27, 2026 | 2,300.00 | 2,303.00 | 2,226.00 | 2,290.00 | 2,290.00 | 0.62% | 182,100 |
| Jul 24, 2026 | 2,279.00 | 2,297.00 | 2,249.00 | 2,276.00 | 2,276.00 | -1.68% | 173,500 |
| Jul 23, 2026 | 2,331.00 | 2,336.00 | 2,294.00 | 2,315.00 | 2,315.00 | 0.26% | 158,800 |
| Jul 22, 2026 | 2,320.00 | 2,356.00 | 2,295.00 | 2,309.00 | 2,309.00 | 0.83% | 263,500 |
| Jul 21, 2026 | 2,239.00 | 2,296.00 | 2,204.00 | 2,290.00 | 2,290.00 | 4.52% | 255,800 |
| Jul 17, 2026 | 2,266.00 | 2,266.00 | 2,123.00 | 2,191.00 | 2,191.00 | -7.40% | 371,800 |