Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan · Delayed Price · Currency is JPY 359.00
-1.00 (-0.28%)
Sep 18, 2025, 3:30 PM JST
Kitazawa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 358.00 | 361.00 | 358.00 | 360.00 | 360.00 | -0.28% | 19,100 |
| Sep 16, 2025 | 362.00 | 362.00 | 360.00 | 361.00 | 361.00 | - | 4,600 |
| Sep 12, 2025 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | -0.82% | 4,600 |
| Sep 11, 2025 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 4,700 |
| Sep 10, 2025 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 1,200 |
| Sep 9, 2025 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 4,700 |
| Sep 8, 2025 | 365.00 | 370.00 | 362.00 | 363.00 | 363.00 | - | 13,800 |
| Sep 5, 2025 | 364.00 | 365.00 | 363.00 | 363.00 | 363.00 | 0.28% | 6,500 |
| Sep 4, 2025 | 359.00 | 365.00 | 359.00 | 362.00 | 362.00 | 0.28% | 17,500 |
| Sep 3, 2025 | 365.00 | 365.00 | 359.00 | 361.00 | 361.00 | -1.10% | 3,200 |
| Sep 2, 2025 | 361.00 | 367.00 | 360.00 | 365.00 | 365.00 | 0.55% | 12,700 |
| Sep 1, 2025 | 365.00 | 365.00 | 363.00 | 363.00 | 363.00 | - | 1,600 |
| Aug 29, 2025 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | -0.27% | 6,900 |
| Aug 28, 2025 | 365.00 | 370.00 | 359.00 | 364.00 | 364.00 | -0.27% | 37,800 |
| Aug 27, 2025 | 372.00 | 372.00 | 364.00 | 365.00 | 365.00 | -1.88% | 9,400 |
| Aug 26, 2025 | 371.00 | 372.00 | 369.00 | 372.00 | 372.00 | 0.27% | 11,100 |
| Aug 25, 2025 | 371.00 | 373.00 | 369.00 | 371.00 | 371.00 | -0.27% | 11,900 |
| Aug 22, 2025 | 371.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.27% | 10,700 |
| Aug 21, 2025 | 372.00 | 372.00 | 370.00 | 371.00 | 371.00 | -0.27% | 1,600 |
| Aug 20, 2025 | 375.00 | 375.00 | 369.00 | 372.00 | 372.00 | -0.27% | 31,300 |
| Aug 19, 2025 | 373.00 | 374.00 | 372.00 | 373.00 | 373.00 | 0.54% | 2,900 |
| Aug 18, 2025 | 371.00 | 375.00 | 370.00 | 371.00 | 371.00 | 0.27% | 23,500 |
| Aug 15, 2025 | 371.00 | 371.00 | 364.00 | 370.00 | 370.00 | - | 28,200 |
| Aug 14, 2025 | 369.00 | 371.00 | 369.00 | 370.00 | 370.00 | - | 9,000 |
| Aug 13, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.86% | 13,400 |
| Aug 12, 2025 | 381.00 | 381.00 | 373.00 | 377.00 | 377.00 | -1.05% | 14,100 |
| Aug 8, 2025 | 380.00 | 383.00 | 379.00 | 381.00 | 381.00 | -0.26% | 10,000 |
| Aug 7, 2025 | 382.00 | 385.00 | 381.00 | 382.00 | 382.00 | 0.53% | 10,800 |
| Aug 6, 2025 | 379.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.80% | 1,500 |
| Aug 5, 2025 | 377.00 | 379.00 | 376.00 | 377.00 | 377.00 | 0.27% | 7,700 |
| Aug 4, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 8,200 |
| Aug 1, 2025 | 379.00 | 381.00 | 377.00 | 381.00 | 381.00 | 0.26% | 5,500 |
| Jul 31, 2025 | 383.00 | 384.00 | 380.00 | 380.00 | 380.00 | -0.26% | 5,300 |
| Jul 30, 2025 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.52% | 20,200 |
| Jul 29, 2025 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | - | 7,600 |
| Jul 28, 2025 | 381.00 | 384.00 | 381.00 | 383.00 | 383.00 | 0.52% | 13,500 |
| Jul 25, 2025 | 377.00 | 384.00 | 377.00 | 381.00 | 381.00 | 0.79% | 6,900 |
| Jul 24, 2025 | 377.00 | 383.00 | 377.00 | 378.00 | 378.00 | 0.53% | 10,000 |
| Jul 23, 2025 | 375.00 | 380.00 | 375.00 | 376.00 | 376.00 | 0.27% | 14,400 |
| Jul 22, 2025 | 379.00 | 380.00 | 374.00 | 375.00 | 375.00 | -0.79% | 16,600 |
| Jul 18, 2025 | 378.00 | 381.00 | 378.00 | 378.00 | 378.00 | - | 60,100 |
| Jul 17, 2025 | 374.00 | 382.00 | 374.00 | 378.00 | 378.00 | 1.34% | 20,500 |
| Jul 16, 2025 | 378.00 | 378.00 | 370.00 | 373.00 | 373.00 | -1.06% | 21,300 |
| Jul 15, 2025 | 372.00 | 378.00 | 372.00 | 377.00 | 377.00 | 1.34% | 13,800 |
| Jul 14, 2025 | 372.00 | 373.00 | 370.00 | 372.00 | 372.00 | -0.27% | 2,500 |
| Jul 11, 2025 | 372.00 | 374.00 | 370.00 | 373.00 | 373.00 | 0.54% | 3,600 |
| Jul 10, 2025 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 0.27% | 800 |
| Jul 9, 2025 | 371.00 | 371.00 | 368.00 | 370.00 | 370.00 | - | 2,300 |
| Jul 8, 2025 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.27% | 1,500 |
| Jul 7, 2025 | 370.00 | 371.00 | 366.00 | 371.00 | 371.00 | - | 7,300 |