Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 964.00
0.00 (0.00%)
Nov 9, 2026, 3:30 PM JST
Kitakei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 962.00 | 965.00 | 957.00 | 964.00 | 964.00 | - | 18,800 |
| Nov 6, 2026 | 960.00 | 966.00 | 949.00 | 964.00 | 964.00 | -0.10% | 28,600 |
| Nov 5, 2026 | 968.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.10% | 18,400 |
| Nov 4, 2026 | 960.00 | 966.00 | 957.00 | 966.00 | 966.00 | 1.05% | 41,300 |
| Nov 2, 2026 | 950.00 | 956.00 | 949.00 | 956.00 | 956.00 | 0.53% | 40,100 |
| Oct 30, 2026 | 960.00 | 960.00 | 951.00 | 951.00 | 951.00 | -0.42% | 22,300 |
| Oct 29, 2026 | 949.00 | 965.00 | 948.00 | 955.00 | 955.00 | 0.42% | 49,600 |
| Oct 28, 2026 | 946.00 | 951.00 | 944.00 | 951.00 | 951.00 | 0.32% | 13,000 |
| Oct 27, 2026 | 948.00 | 956.00 | 948.00 | 948.00 | 948.00 | -0.52% | 23,500 |
| Oct 26, 2026 | 948.00 | 962.00 | 948.00 | 953.00 | 953.00 | 0.21% | 19,700 |
| Oct 23, 2026 | 946.00 | 956.00 | 946.00 | 951.00 | 951.00 | -0.63% | 3,300 |
| Oct 22, 2026 | 952.00 | 957.00 | 950.00 | 957.00 | 957.00 | 0.63% | 2,800 |
| Oct 21, 2026 | 948.00 | 959.00 | 947.00 | 951.00 | 951.00 | 0.32% | 3,600 |
| Oct 20, 2026 | 946.00 | 951.00 | 945.00 | 948.00 | 948.00 | - | 8,000 |
| Oct 19, 2026 | 960.00 | 960.00 | 943.00 | 948.00 | 948.00 | -0.21% | 19,200 |
| Oct 16, 2026 | 946.00 | 954.00 | 946.00 | 950.00 | 950.00 | 0.11% | 3,300 |
| Oct 15, 2026 | 954.00 | 955.00 | 946.00 | 949.00 | 949.00 | -0.52% | 4,800 |
| Oct 14, 2026 | 957.00 | 957.00 | 950.00 | 954.00 | 954.00 | -0.31% | 3,700 |
| Oct 13, 2026 | 962.00 | 962.00 | 950.00 | 957.00 | 957.00 | -0.52% | 6,300 |
| Oct 9, 2026 | 960.00 | 962.00 | 951.00 | 962.00 | 962.00 | - | 5,500 |
| Oct 8, 2026 | 966.00 | 967.00 | 956.00 | 962.00 | 962.00 | 0.10% | 6,100 |
| Oct 7, 2026 | 967.00 | 967.00 | 953.00 | 961.00 | 961.00 | -0.62% | 6,900 |
| Oct 6, 2026 | 965.00 | 967.00 | 960.00 | 967.00 | 967.00 | 0.21% | 4,800 |
| Oct 5, 2026 | 963.00 | 972.00 | 960.00 | 965.00 | 965.00 | 1.79% | 34,800 |
| Oct 2, 2026 | 959.00 | 959.00 | 938.00 | 948.00 | 948.00 | -1.25% | 16,600 |
| Oct 1, 2026 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -0.52% | 5,000 |
| Sep 30, 2026 | 957.00 | 965.00 | 957.00 | 965.00 | 965.00 | 0.21% | 7,500 |
| Sep 29, 2026 | 959.00 | 963.00 | 956.00 | 963.00 | 963.00 | 0.63% | 7,500 |
| Sep 28, 2026 | 961.00 | 962.00 | 957.00 | 957.00 | 957.00 | -0.31% | 5,200 |
| 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 |