KITZ Corporation (TYO:6498)
Japan · Delayed Price · Currency is JPY 2,237.00
+130.00 (6.17%)
May 29, 2026, 3:30 PM JST
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,191.00 | 2,410.00 | 2,168.00 | 2,237.00 | 2,237.00 | 6.17% | 960,500 |
| May 28, 2026 | 2,080.00 | 2,108.00 | 2,045.00 | 2,107.00 | 2,107.00 | 0.19% | 200,200 |
| May 27, 2026 | 2,183.00 | 2,209.00 | 2,095.00 | 2,103.00 | 2,103.00 | -2.09% | 174,000 |
| May 26, 2026 | 2,139.00 | 2,167.00 | 2,101.00 | 2,148.00 | 2,148.00 | 0.70% | 199,800 |
| May 25, 2026 | 2,110.00 | 2,139.00 | 2,089.00 | 2,133.00 | 2,133.00 | 3.34% | 214,900 |
| May 22, 2026 | 2,083.00 | 2,108.00 | 2,039.00 | 2,064.00 | 2,064.00 | 0.44% | 153,400 |
| May 21, 2026 | 2,036.00 | 2,090.00 | 2,018.00 | 2,055.00 | 2,055.00 | 2.14% | 160,100 |
| May 20, 2026 | 2,059.00 | 2,065.00 | 1,982.00 | 2,012.00 | 2,012.00 | -3.96% | 233,500 |
| May 19, 2026 | 2,153.00 | 2,164.00 | 2,075.00 | 2,095.00 | 2,095.00 | -1.74% | 202,000 |
| May 18, 2026 | 2,197.00 | 2,220.00 | 2,116.00 | 2,132.00 | 2,132.00 | -3.00% | 340,800 |
| May 15, 2026 | 2,155.00 | 2,222.00 | 2,142.00 | 2,198.00 | 2,198.00 | 2.76% | 339,100 |
| May 14, 2026 | 2,130.00 | 2,195.00 | 2,107.00 | 2,139.00 | 2,139.00 | -4.98% | 584,400 |
| May 13, 2026 | 2,272.00 | 2,286.00 | 2,226.00 | 2,251.00 | 2,251.00 | -1.96% | 411,700 |
| May 12, 2026 | 2,256.00 | 2,331.00 | 2,242.00 | 2,296.00 | 2,296.00 | 3.47% | 505,800 |
| May 11, 2026 | 2,250.00 | 2,279.00 | 2,215.00 | 2,219.00 | 2,219.00 | -0.36% | 267,300 |
| 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 |