Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 898.00
+13.00 (1.47%)
Mar 6, 2026, 3:30 PM JST
Kitakei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 897.00 | 900.00 | 887.00 | 895.00 | 895.00 | -0.22% | 11,700 |
| Jan 9, 2026 | 899.00 | 899.00 | 895.00 | 897.00 | 897.00 | -0.22% | 2,700 |
| Jan 8, 2026 | 904.00 | 904.00 | 898.00 | 899.00 | 899.00 | -0.55% | 5,800 |
| Jan 7, 2026 | 904.00 | 908.00 | 902.00 | 904.00 | 904.00 | -0.11% | 6,400 |
| Jan 6, 2026 | 906.00 | 908.00 | 903.00 | 905.00 | 905.00 | -0.33% | 3,900 |
| Jan 5, 2026 | 921.00 | 925.00 | 907.00 | 908.00 | 908.00 | -1.09% | 22,000 |
| Dec 30, 2025 | 930.00 | 930.00 | 918.00 | 918.00 | 918.00 | -1.18% | 18,400 |
| Dec 29, 2025 | 925.00 | 933.00 | 923.00 | 929.00 | 929.00 | -0.43% | 26,400 |
| Dec 26, 2025 | 936.00 | 943.00 | 931.00 | 933.00 | 933.00 | -1.17% | 24,600 |
| Dec 25, 2025 | 947.00 | 950.00 | 942.00 | 944.00 | 944.00 | -0.11% | 17,500 |
| Dec 24, 2025 | 945.00 | 957.00 | 943.00 | 945.00 | 945.00 | - | 36,700 |
| Dec 23, 2025 | 939.00 | 948.00 | 938.00 | 945.00 | 945.00 | 1.18% | 24,200 |
| Dec 22, 2025 | 930.00 | 941.00 | 927.00 | 934.00 | 934.00 | - | 18,500 |
| Dec 19, 2025 | 922.00 | 934.00 | 921.00 | 934.00 | 934.00 | 0.76% | 15,000 |