Skip to main content
logo
KITZ Corporation (TYO:6498)
Japan flag Japan · Delayed Price · Currency is JPY
2,703.00
+98.00 (3.76%)
Jun 19, 2026, 3:30 PM JST

KITZ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,676.002,723.002,675.002,703.002,703.003.76%536,700
Jun 18, 20262,584.002,657.002,577.002,605.002,605.001.80%359,400
Jun 17, 20262,500.002,582.002,486.002,559.002,559.001.15%327,600
Jun 16, 20262,540.002,564.002,497.002,530.002,530.00-0.43%298,100
Jun 15, 20262,400.002,541.002,400.002,541.002,541.0012.48%696,200
Jun 12, 20262,275.002,290.002,243.002,259.002,259.001.39%314,600
Jun 11, 20262,162.002,231.002,130.002,228.002,228.00-0.09%321,400
Jun 10, 20262,190.002,260.002,186.002,230.002,230.002.20%350,600
Jun 9, 20262,172.002,195.002,127.002,182.002,182.002.15%339,600
Jun 8, 20262,169.002,184.002,102.002,136.002,136.00-5.86%410,900
Jun 5, 20262,268.002,301.002,211.002,269.002,269.001.70%266,200
Jun 4, 20262,265.002,285.002,192.002,231.002,231.00-2.36%328,800
Jun 3, 20262,366.002,459.002,270.002,285.002,285.00-2.10%611,200
Jun 2, 20262,371.002,386.002,281.002,334.002,334.00-2.51%428,100
Jun 1, 20262,283.002,474.002,260.002,394.002,394.007.02%923,800
May 29, 20262,191.002,410.002,168.002,237.002,237.006.17%960,500
May 28, 20262,080.002,108.002,045.002,107.002,107.000.19%200,200
May 27, 20262,183.002,209.002,095.002,103.002,103.00-2.09%174,000
May 26, 20262,139.002,167.002,101.002,148.002,148.000.70%199,800
May 25, 20262,110.002,139.002,089.002,133.002,133.003.34%214,900
May 22, 20262,083.002,108.002,039.002,064.002,064.000.44%153,400
May 21, 20262,036.002,090.002,018.002,055.002,055.002.14%160,100
May 20, 20262,059.002,065.001,982.002,012.002,012.00-3.96%233,500
May 19, 20262,153.002,164.002,075.002,095.002,095.00-1.74%202,000
May 18, 20262,197.002,220.002,116.002,132.002,132.00-3.00%340,800
May 15, 20262,155.002,222.002,142.002,198.002,198.002.76%339,100
May 14, 20262,130.002,195.002,107.002,139.002,139.00-4.98%584,400
May 13, 20262,272.002,286.002,226.002,251.002,251.00-1.96%411,700
May 12, 20262,256.002,331.002,242.002,296.002,296.003.47%505,800
May 11, 20262,250.002,279.002,215.002,219.002,219.00-0.36%267,300
May 8, 20262,199.002,227.002,178.002,227.002,227.000.77%313,500
May 7, 20262,172.002,220.002,154.002,210.002,210.004.99%377,900
May 1, 20262,100.002,117.002,065.002,105.002,105.000.53%259,700
Apr 30, 20262,103.002,120.002,076.002,094.002,094.00-2.06%273,700
Apr 28, 20262,109.002,138.002,099.002,138.002,138.001.38%191,900
Apr 27, 20262,056.002,130.002,050.002,109.002,109.002.13%244,700
Apr 24, 20262,053.002,065.002,022.002,065.002,065.000.93%1,230,700
Apr 23, 20262,060.002,064.002,014.002,046.002,046.00-0.97%559,600
Apr 22, 20262,086.002,104.002,032.002,066.002,066.00-1.81%374,200
Apr 21, 20262,116.002,150.002,094.002,104.002,104.000.19%349,200
Apr 20, 20262,164.002,169.002,049.002,100.002,100.00-1.36%421,200
Apr 17, 20262,213.002,213.002,129.002,129.002,129.00-3.84%1,694,300
Apr 16, 20262,235.002,260.002,209.002,214.002,214.00-0.23%290,000
Apr 15, 20262,280.002,294.002,210.002,219.002,219.00-0.67%387,600
Apr 14, 20262,200.002,288.002,200.002,234.002,234.003.04%611,400
Apr 13, 20262,076.002,176.002,071.002,168.002,168.005.81%506,900
Apr 10, 20262,040.002,073.002,040.002,049.002,049.000.49%349,000
Apr 9, 20262,068.002,084.002,030.002,039.002,039.00-0.97%287,000
Apr 8, 20262,058.002,074.002,010.002,059.002,059.004.62%281,900
Apr 7, 20261,952.001,980.001,952.001,968.001,968.001.03%211,600