Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 946.00
+4.00 (0.42%)
Jul 31, 2026, 11:06 AM JST
Kitakei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 946.00 | 946.00 | 941.00 | 946.00 | - | 0.42% | 1,600 |
| 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 |
| Jun 12, 2026 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | - | 400 |
| Jun 11, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 300 |
| Jun 10, 2026 | 900.00 | 900.00 | 879.00 | 880.00 | 880.00 | -0.56% | 11,000 |
| Jun 9, 2026 | 889.00 | 889.00 | 880.00 | 885.00 | 885.00 | 1.26% | 900 |
| Jun 8, 2026 | 881.00 | 891.00 | 869.00 | 874.00 | 874.00 | -0.91% | 4,000 |
| Jun 5, 2026 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | -0.34% | 900 |
| Jun 4, 2026 | 881.00 | 885.00 | 879.00 | 885.00 | 885.00 | -0.23% | 400 |
| Jun 3, 2026 | 876.00 | 889.00 | 876.00 | 887.00 | 887.00 | 0.91% | 1,000 |
| Jun 2, 2026 | 877.00 | 879.00 | 874.00 | 879.00 | 879.00 | 0.23% | 1,300 |
| Jun 1, 2026 | 891.00 | 891.00 | 877.00 | 877.00 | 877.00 | -1.13% | 2,000 |
| May 29, 2026 | 889.00 | 893.00 | 887.00 | 887.00 | 887.00 | -0.22% | 1,800 |
| May 28, 2026 | 891.00 | 891.00 | 888.00 | 889.00 | 889.00 | -0.22% | 1,500 |
| May 27, 2026 | 889.00 | 899.00 | 885.00 | 891.00 | 891.00 | 0.22% | 4,800 |
| May 26, 2026 | 881.00 | 889.00 | 881.00 | 889.00 | 889.00 | 0.45% | 1,200 |
| May 25, 2026 | 884.00 | 888.00 | 884.00 | 885.00 | 885.00 | -0.34% | 1,700 |
| May 22, 2026 | 876.00 | 894.00 | 876.00 | 888.00 | 888.00 | 1.49% | 2,100 |