Kitakei Co., Ltd. (TYO:9872)
Japan · Delayed Price · Currency is JPY 887.00
-2.00 (-0.22%)
May 29, 2026, 3:30 PM JST
Kitakei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 1,300 |
| May 20, 2026 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | -0.11% | 2,800 |
| May 19, 2026 | 882.00 | 883.00 | 876.00 | 876.00 | 876.00 | -1.02% | 1,100 |
| May 18, 2026 | 883.00 | 889.00 | 883.00 | 885.00 | 885.00 | -0.11% | 4,200 |
| May 15, 2026 | 884.00 | 886.00 | 882.00 | 886.00 | 886.00 | 0.57% | 2,400 |
| May 14, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.45% | 500 |
| May 13, 2026 | 883.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.23% | 2,800 |
| May 12, 2026 | 885.00 | 885.00 | 881.00 | 883.00 | 883.00 | - | 4,500 |
| May 11, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.11% | 1,300 |
| May 8, 2026 | 885.00 | 885.00 | 881.00 | 882.00 | 882.00 | -0.45% | 1,800 |
| May 7, 2026 | 885.00 | 889.00 | 880.00 | 886.00 | 886.00 | 0.68% | 2,000 |
| May 1, 2026 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | -0.23% | 400 |
| Apr 30, 2026 | 886.00 | 888.00 | 882.00 | 882.00 | 882.00 | -0.23% | 900 |
| Apr 28, 2026 | 881.00 | 893.00 | 880.00 | 884.00 | 884.00 | 0.34% | 3,500 |
| Apr 27, 2026 | 888.00 | 888.00 | 881.00 | 881.00 | 881.00 | -0.79% | 2,400 |
| Apr 24, 2026 | 882.00 | 888.00 | 882.00 | 888.00 | 888.00 | 0.68% | 1,100 |
| Apr 23, 2026 | 889.00 | 889.00 | 881.00 | 882.00 | 882.00 | -0.79% | 3,500 |
| Apr 22, 2026 | 894.00 | 894.00 | 889.00 | 889.00 | 889.00 | 0.11% | 1,300 |
| Apr 21, 2026 | 889.00 | 894.00 | 888.00 | 888.00 | 888.00 | - | 1,700 |
| Apr 20, 2026 | 885.00 | 891.00 | 881.00 | 888.00 | 888.00 | 0.34% | 7,300 |
| Apr 17, 2026 | 892.00 | 893.00 | 883.00 | 885.00 | 885.00 | -1.12% | 3,600 |
| Apr 16, 2026 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -0.33% | 1,500 |
| Apr 15, 2026 | 892.00 | 902.00 | 892.00 | 898.00 | 898.00 | 0.11% | 2,500 |
| Apr 14, 2026 | 888.00 | 903.00 | 888.00 | 897.00 | 897.00 | 1.24% | 126,600 |
| Apr 13, 2026 | 884.00 | 892.00 | 884.00 | 886.00 | 886.00 | -0.67% | 1,900 |
| Apr 10, 2026 | 902.00 | 903.00 | 892.00 | 892.00 | 892.00 | -0.45% | 4,000 |
| Apr 9, 2026 | 895.00 | 904.00 | 895.00 | 896.00 | 896.00 | -0.33% | 800 |
| Apr 8, 2026 | 900.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.22% | 2,800 |
| Apr 7, 2026 | 908.00 | 910.00 | 891.00 | 901.00 | 901.00 | -0.77% | 8,800 |
| Apr 6, 2026 | 887.00 | 908.00 | 887.00 | 908.00 | 908.00 | 2.83% | 11,100 |
| Apr 3, 2026 | 917.00 | 921.00 | 883.00 | 883.00 | 883.00 | -3.29% | 16,600 |
| Apr 2, 2026 | 896.00 | 913.00 | 895.00 | 913.00 | 913.00 | 1.67% | 1,200 |
| Apr 1, 2026 | 894.00 | 900.00 | 893.00 | 898.00 | 898.00 | 1.13% | 2,700 |
| Mar 31, 2026 | 887.00 | 894.00 | 887.00 | 888.00 | 888.00 | - | 2,500 |
| Mar 30, 2026 | 883.00 | 899.00 | 882.00 | 888.00 | 888.00 | - | 2,300 |
| Mar 27, 2026 | 898.00 | 902.00 | 872.00 | 888.00 | 888.00 | -1.11% | 10,400 |
| Mar 26, 2026 | 899.00 | 899.00 | 893.00 | 898.00 | 898.00 | -0.11% | 4,800 |
| Mar 25, 2026 | 899.00 | 900.00 | 893.00 | 899.00 | 899.00 | 1.70% | 3,100 |
| Mar 24, 2026 | 878.00 | 892.00 | 878.00 | 884.00 | 884.00 | 0.68% | 3,500 |
| Mar 23, 2026 | 886.00 | 897.00 | 873.00 | 878.00 | 878.00 | -2.34% | 7,000 |
| Mar 19, 2026 | 885.00 | 909.00 | 885.00 | 899.00 | 899.00 | 0.11% | 2,700 |
| Mar 18, 2026 | 885.00 | 898.00 | 885.00 | 898.00 | 898.00 | 1.47% | 2,400 |
| Mar 17, 2026 | 885.00 | 901.00 | 885.00 | 885.00 | 885.00 | -0.67% | 3,100 |
| Mar 16, 2026 | 886.00 | 903.00 | 886.00 | 891.00 | 891.00 | 0.79% | 4,400 |