Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 960.00
+8.00 (0.84%)
Sep 25, 2026, 3:30 PM JST
Kitakei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 952.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.84% | 6,000 |
| Sep 24, 2026 | 955.00 | 956.00 | 950.00 | 952.00 | 952.00 | 0.21% | 5,000 |
| Sep 18, 2026 | 950.00 | 950.00 | 947.00 | 950.00 | 950.00 | -0.11% | 5,100 |
| Sep 17, 2026 | 944.00 | 951.00 | 941.00 | 951.00 | 951.00 | -0.11% | 2,600 |
| Sep 16, 2026 | 948.00 | 958.00 | 943.00 | 952.00 | 952.00 | 0.63% | 3,500 |
| Sep 15, 2026 | 940.00 | 948.00 | 938.00 | 946.00 | 946.00 | 0.32% | 1,500 |
| Sep 14, 2026 | 949.00 | 949.00 | 942.00 | 943.00 | 943.00 | -0.63% | 1,100 |
| Sep 11, 2026 | 948.00 | 950.00 | 942.00 | 949.00 | 949.00 | 0.11% | 1,300 |
| Sep 10, 2026 | 955.00 | 955.00 | 945.00 | 948.00 | 948.00 | -0.94% | 3,500 |
| Sep 9, 2026 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | -0.31% | 700 |
| Sep 8, 2026 | 960.00 | 960.00 | 958.00 | 960.00 | 960.00 | -0.21% | 1,500 |
| Sep 7, 2026 | 959.00 | 962.00 | 958.00 | 962.00 | 962.00 | -0.10% | 8,200 |
| Sep 4, 2026 | 960.00 | 964.00 | 960.00 | 963.00 | 963.00 | 0.31% | 2,100 |
| Sep 3, 2026 | 961.00 | 967.00 | 960.00 | 960.00 | 960.00 | 0.95% | 2,400 |
| Sep 2, 2026 | 963.00 | 963.00 | 950.00 | 951.00 | 951.00 | -1.14% | 3,700 |
| Sep 1, 2026 | 963.00 | 967.00 | 962.00 | 962.00 | 962.00 | - | 2,800 |
| Aug 31, 2026 | 966.00 | 967.00 | 962.00 | 962.00 | 962.00 | -0.52% | 2,300 |
| Aug 28, 2026 | 965.00 | 967.00 | 963.00 | 967.00 | 967.00 | 0.31% | 6,200 |
| Aug 27, 2026 | 955.00 | 964.00 | 955.00 | 964.00 | 964.00 | 1.15% | 3,600 |
| Aug 26, 2026 | 953.00 | 960.00 | 950.00 | 953.00 | 953.00 | 0.11% | 3,700 |
| 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 |