Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 952.00
+2.00 (0.21%)
Aug 25, 2026, 3:30 PM JST
Kitakei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 950.00 | 953.00 | 949.00 | 952.00 | 952.00 | 0.21% | 3,300 |
| Aug 24, 2026 | 949.00 | 951.00 | 948.00 | 950.00 | 950.00 | 0.11% | 6,300 |
| Aug 21, 2026 | 949.00 | 950.00 | 940.00 | 949.00 | 949.00 | - | 2,900 |
| Aug 20, 2026 | 940.00 | 949.00 | 940.00 | 949.00 | 949.00 | 0.96% | 2,500 |
| Aug 19, 2026 | 949.00 | 949.00 | 940.00 | 940.00 | 940.00 | -0.84% | 5,100 |
| Aug 18, 2026 | 960.00 | 960.00 | 948.00 | 948.00 | 948.00 | -0.84% | 3,600 |
| Aug 17, 2026 | 964.00 | 966.00 | 956.00 | 956.00 | 956.00 | -0.52% | 3,200 |
| Aug 14, 2026 | 962.00 | 962.00 | 961.00 | 961.00 | 961.00 | -0.10% | 600 |
| Aug 13, 2026 | 964.00 | 966.00 | 960.00 | 962.00 | 962.00 | -0.21% | 2,600 |
| Aug 12, 2026 | 960.00 | 964.00 | 960.00 | 964.00 | 964.00 | 0.42% | 4,100 |
| Aug 10, 2026 | 957.00 | 960.00 | 956.00 | 960.00 | 960.00 | 0.31% | 2,400 |
| Aug 7, 2026 | 955.00 | 960.00 | 950.00 | 957.00 | 957.00 | -0.10% | 3,700 |
| Aug 6, 2026 | 960.00 | 960.00 | 951.00 | 958.00 | 958.00 | -0.10% | 2,800 |
| Aug 5, 2026 | 942.00 | 959.00 | 942.00 | 959.00 | 959.00 | 1.80% | 5,500 |
| Aug 4, 2026 | 939.00 | 948.00 | 938.00 | 942.00 | 942.00 | -0.32% | 2,900 |
| Aug 3, 2026 | 948.00 | 948.00 | 939.00 | 945.00 | 945.00 | 0.32% | 3,800 |
| Jul 31, 2026 | 946.00 | 946.00 | 940.00 | 942.00 | 942.00 | - | 5,500 |
| Jul 30, 2026 | 946.00 | 946.00 | 938.00 | 942.00 | 942.00 | -0.32% | 1,300 |
| Jul 29, 2026 | 945.00 | 948.00 | 932.00 | 945.00 | 945.00 | 0.85% | 5,300 |
| Jul 28, 2026 | 941.00 | 941.00 | 928.00 | 937.00 | 937.00 | 0.43% | 3,000 |
| Jul 27, 2026 | 936.00 | 942.00 | 933.00 | 933.00 | 933.00 | 0.43% | 5,100 |
| Jul 24, 2026 | 924.00 | 929.00 | 922.00 | 929.00 | 929.00 | 0.65% | 3,200 |
| Jul 23, 2026 | 923.00 | 926.00 | 923.00 | 923.00 | 923.00 | - | 1,000 |
| Jul 22, 2026 | 924.00 | 924.00 | 921.00 | 923.00 | 923.00 | 0.54% | 3,200 |
| Jul 21, 2026 | 920.00 | 923.00 | 917.00 | 918.00 | 918.00 | - | 2,900 |
| Jul 17, 2026 | 927.00 | 928.00 | 918.00 | 918.00 | 918.00 | -0.97% | 5,900 |
| Jul 16, 2026 | 928.00 | 928.00 | 924.00 | 927.00 | 927.00 | -0.32% | 1,300 |
| Jul 15, 2026 | 926.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.43% | 3,000 |
| Jul 14, 2026 | 931.00 | 932.00 | 920.00 | 926.00 | 926.00 | -1.07% | 2,100 |
| Jul 13, 2026 | 929.00 | 939.00 | 926.00 | 936.00 | 936.00 | 1.41% | 6,000 |
| Jul 10, 2026 | 921.00 | 928.00 | 921.00 | 923.00 | 923.00 | 0.22% | 2,500 |
| Jul 9, 2026 | 918.00 | 930.00 | 918.00 | 921.00 | 921.00 | -0.32% | 4,600 |
| Jul 8, 2026 | 915.00 | 925.00 | 914.00 | 924.00 | 924.00 | 0.98% | 8,500 |
| Jul 7, 2026 | 910.00 | 916.00 | 909.00 | 915.00 | 915.00 | 0.22% | 9,400 |
| Jul 6, 2026 | 904.00 | 918.00 | 900.00 | 913.00 | 913.00 | 1.11% | 10,500 |
| Jul 3, 2026 | 908.00 | 923.00 | 903.00 | 903.00 | 903.00 | 0.33% | 14,900 |
| Jul 2, 2026 | 899.00 | 910.00 | 899.00 | 900.00 | 900.00 | 0.67% | 2,900 |
| Jul 1, 2026 | 890.00 | 899.00 | 890.00 | 894.00 | 894.00 | 0.56% | 2,400 |
| Jun 30, 2026 | 888.00 | 902.00 | 888.00 | 889.00 | 889.00 | -1.11% | 4,500 |
| Jun 29, 2026 | 888.00 | 899.00 | 888.00 | 899.00 | 899.00 | 1.35% | 2,600 |
| Jun 26, 2026 | 898.00 | 898.00 | 882.00 | 887.00 | 887.00 | -1.22% | 6,200 |
| Jun 25, 2026 | 875.00 | 899.00 | 875.00 | 898.00 | 898.00 | 2.63% | 7,200 |
| Jun 24, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.23% | 200 |
| Jun 23, 2026 | 878.00 | 878.00 | 873.00 | 873.00 | 873.00 | -0.46% | 2,500 |
| Jun 22, 2026 | 879.00 | 882.00 | 875.00 | 877.00 | 877.00 | 0.23% | 500 |
| Jun 19, 2026 | 881.00 | 881.00 | 875.00 | 875.00 | 875.00 | -0.68% | 2,000 |
| Jun 18, 2026 | 887.00 | 888.00 | 881.00 | 881.00 | 881.00 | 0.11% | 1,600 |
| Jun 17, 2026 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | - | 1,200 |
| Jun 16, 2026 | 881.00 | 883.00 | 880.00 | 880.00 | 880.00 | - | 700 |
| Jun 15, 2026 | 885.00 | 894.00 | 880.00 | 880.00 | 880.00 | - | 2,700 |