KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 1,805.00
+53.00 (3.03%)
Nov 11, 2026, 3:30 PM JST
KITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,742.00 | 1,817.00 | 1,733.00 | 1,805.00 | 1,805.00 | 3.03% | 190,800 |
| Nov 10, 2026 | 1,740.00 | 1,767.00 | 1,720.00 | 1,752.00 | 1,752.00 | 5.54% | 389,500 |
| Nov 9, 2026 | 1,691.00 | 1,739.00 | 1,635.00 | 1,660.00 | 1,660.00 | -0.12% | 393,900 |
| Nov 6, 2026 | 1,600.00 | 1,668.00 | 1,598.00 | 1,662.00 | 1,662.00 | -5.25% | 439,400 |
| Nov 5, 2026 | 1,828.00 | 1,837.00 | 1,734.00 | 1,754.00 | 1,754.00 | -3.84% | 405,000 |
| Nov 4, 2026 | 1,890.00 | 1,898.00 | 1,756.00 | 1,824.00 | 1,824.00 | -3.34% | 357,400 |
| Nov 2, 2026 | 1,855.00 | 1,894.00 | 1,855.00 | 1,887.00 | 1,887.00 | 0.64% | 186,600 |
| Oct 30, 2026 | 1,893.00 | 1,910.00 | 1,857.00 | 1,875.00 | 1,875.00 | -1.52% | 237,500 |
| Oct 29, 2026 | 1,904.00 | 1,905.00 | 1,860.00 | 1,904.00 | 1,904.00 | -0.52% | 323,400 |
| Oct 28, 2026 | 1,919.00 | 1,925.00 | 1,895.00 | 1,914.00 | 1,914.00 | 1.48% | 206,700 |
| Oct 27, 2026 | 1,863.00 | 1,886.00 | 1,847.00 | 1,886.00 | 1,886.00 | 3.46% | 443,600 |
| Oct 26, 2026 | 1,839.00 | 1,851.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.50% | 333,400 |
| Oct 23, 2026 | 1,779.00 | 1,823.00 | 1,746.00 | 1,814.00 | 1,814.00 | -1.25% | 383,100 |
| 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 |