Skip to main content
logo
KITZ Corporation (TYO:6498)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
+163.00 (8.00%)
Jul 31, 2026, 3:30 PM JST

KITZ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,190.002,260.002,186.002,230.002,204.672.20%350,600
Jun 9, 20262,172.002,195.002,127.002,182.002,157.212.15%339,600
Jun 8, 20262,169.002,184.002,102.002,136.002,111.74-5.86%410,900
Jun 5, 20262,268.002,301.002,211.002,269.002,243.231.70%266,200
Jun 4, 20262,265.002,285.002,192.002,231.002,205.66-2.36%328,800
Jun 3, 20262,366.002,459.002,270.002,285.002,259.04-2.10%611,200
Jun 2, 20262,371.002,386.002,281.002,334.002,307.49-2.51%428,100
Jun 1, 20262,283.002,474.002,260.002,394.002,366.817.02%923,800
May 29, 20262,191.002,410.002,168.002,237.002,211.596.17%960,500
May 28, 20262,080.002,108.002,045.002,107.002,083.070.19%200,200
May 27, 20262,183.002,209.002,095.002,103.002,079.11-2.09%174,000
May 26, 20262,139.002,167.002,101.002,148.002,123.600.70%199,800
May 25, 20262,110.002,139.002,089.002,133.002,108.773.34%214,900
May 22, 20262,083.002,108.002,039.002,064.002,040.550.44%153,400