Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 888.00
-10.00 (-1.11%)
At close: Mar 27, 2026
Kitakei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 898.00 | 902.00 | 872.00 | 888.00 | 888.00 | -1.11% | 10,400 |
| Mar 26, 2026 | 899.00 | 899.00 | 893.00 | 898.00 | 898.00 | -0.11% | 4,800 |
| Mar 25, 2026 | 899.00 | 900.00 | 893.00 | 899.00 | 899.00 | 1.70% | 3,100 |
| Mar 24, 2026 | 878.00 | 892.00 | 878.00 | 884.00 | 884.00 | 0.68% | 3,500 |
| Mar 23, 2026 | 886.00 | 897.00 | 873.00 | 878.00 | 878.00 | -2.34% | 7,000 |
| Mar 19, 2026 | 885.00 | 909.00 | 885.00 | 899.00 | 899.00 | 0.11% | 2,700 |
| Mar 18, 2026 | 885.00 | 898.00 | 885.00 | 898.00 | 898.00 | 1.47% | 2,400 |
| Mar 17, 2026 | 885.00 | 901.00 | 885.00 | 885.00 | 885.00 | -0.67% | 3,100 |
| Mar 16, 2026 | 886.00 | 903.00 | 886.00 | 891.00 | 891.00 | 0.79% | 4,400 |
| Mar 13, 2026 | 886.00 | 904.00 | 882.00 | 884.00 | 884.00 | -1.89% | 5,900 |
| Mar 12, 2026 | 914.00 | 917.00 | 900.00 | 901.00 | 901.00 | -1.42% | 4,300 |
| Mar 11, 2026 | 900.00 | 920.00 | 899.00 | 914.00 | 914.00 | 2.01% | 13,500 |
| Mar 10, 2026 | 876.00 | 896.00 | 872.00 | 896.00 | 896.00 | 2.75% | 4,900 |
| Mar 9, 2026 | 879.00 | 879.00 | 870.00 | 872.00 | 872.00 | -2.90% | 7,300 |
| Mar 6, 2026 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 1.47% | 2,000 |
| Mar 5, 2026 | 873.00 | 889.00 | 873.00 | 885.00 | 885.00 | 1.37% | 5,000 |
| Mar 4, 2026 | 880.00 | 889.00 | 873.00 | 873.00 | 873.00 | -2.13% | 8,600 |
| Mar 3, 2026 | 893.00 | 902.00 | 892.00 | 892.00 | 892.00 | - | 2,900 |
| Mar 2, 2026 | 896.00 | 896.00 | 892.00 | 892.00 | 892.00 | -0.45% | 2,400 |
| Feb 27, 2026 | 903.00 | 903.00 | 896.00 | 896.00 | 896.00 | -0.78% | 15,400 |
| Feb 26, 2026 | 897.00 | 903.00 | 897.00 | 903.00 | 903.00 | 0.67% | 5,200 |
| Feb 25, 2026 | 900.00 | 900.00 | 893.00 | 897.00 | 897.00 | -0.33% | 8,700 |
| Feb 24, 2026 | 891.00 | 901.00 | 891.00 | 900.00 | 900.00 | 0.78% | 9,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 889.00 | 893.00 | 893.00 | - | 5,100 |
| Feb 19, 2026 | 896.00 | 899.00 | 891.00 | 893.00 | 893.00 | -0.45% | 5,900 |
| Feb 18, 2026 | 888.00 | 899.00 | 888.00 | 897.00 | 897.00 | 0.79% | 3,200 |
| Feb 17, 2026 | 880.00 | 898.00 | 880.00 | 890.00 | 890.00 | 0.11% | 6,700 |
| Feb 16, 2026 | 882.00 | 889.00 | 874.00 | 889.00 | 889.00 | - | 8,100 |
| Feb 13, 2026 | 898.00 | 898.00 | 888.00 | 889.00 | 889.00 | -0.78% | 2,900 |
| Feb 12, 2026 | 899.00 | 899.00 | 895.00 | 896.00 | 896.00 | -0.11% | 2,600 |
| Feb 10, 2026 | 897.00 | 899.00 | 893.00 | 897.00 | 897.00 | - | 2,900 |
| Feb 9, 2026 | 898.00 | 906.00 | 893.00 | 897.00 | 897.00 | 0.11% | 7,300 |
| Feb 6, 2026 | 896.00 | 898.00 | 880.00 | 896.00 | 896.00 | -0.67% | 15,700 |
| Feb 5, 2026 | 886.00 | 902.00 | 884.00 | 902.00 | 902.00 | 1.92% | 17,400 |
| Feb 4, 2026 | 882.00 | 885.00 | 877.00 | 885.00 | 885.00 | 0.34% | 3,400 |
| Feb 3, 2026 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 0.57% | 3,100 |
| Feb 2, 2026 | 874.00 | 889.00 | 874.00 | 877.00 | 877.00 | 0.46% | 5,300 |
| Jan 30, 2026 | 864.00 | 873.00 | 860.00 | 873.00 | 873.00 | 0.92% | 3,200 |
| Jan 29, 2026 | 873.00 | 873.00 | 861.00 | 865.00 | 865.00 | -1.48% | 14,600 |
| Jan 28, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.90% | 7,700 |
| Jan 27, 2026 | 893.00 | 893.00 | 882.00 | 886.00 | 886.00 | -0.78% | 5,000 |
| Jan 26, 2026 | 893.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.33% | 4,300 |
| Jan 23, 2026 | 899.00 | 899.00 | 892.00 | 896.00 | 896.00 | -0.22% | 5,300 |
| Jan 22, 2026 | 895.00 | 899.00 | 888.00 | 898.00 | 898.00 | 0.90% | 14,800 |
| Jan 21, 2026 | 884.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0.68% | 6,600 |
| Jan 20, 2026 | 886.00 | 886.00 | 876.00 | 884.00 | 884.00 | -0.45% | 9,000 |
| Jan 19, 2026 | 899.00 | 899.00 | 879.00 | 888.00 | 888.00 | -0.78% | 11,600 |
| Jan 16, 2026 | 898.00 | 899.00 | 887.00 | 895.00 | 895.00 | 0.34% | 7,100 |
| Jan 15, 2026 | 895.00 | 895.00 | 890.00 | 892.00 | 892.00 | - | 5,700 |
| Jan 14, 2026 | 900.00 | 900.00 | 892.00 | 892.00 | 892.00 | -0.34% | 4,600 |