Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan · Delayed Price · Currency is JPY 402.00
-16.00 (-3.83%)
Aug 21, 2026, 3:30 PM JST
Kitazawa Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 417.00 | 417.00 | 401.00 | 402.00 | 402.00 | -3.83% | 6,800 |
| Aug 20, 2026 | 401.00 | 418.00 | 401.00 | 418.00 | 418.00 | 2.45% | 27,700 |
| Aug 19, 2026 | 397.00 | 408.00 | 393.00 | 408.00 | 408.00 | 3.82% | 27,000 |
| Aug 18, 2026 | 391.00 | 393.00 | 390.00 | 393.00 | 393.00 | 1.29% | 9,400 |
| Aug 17, 2026 | 383.00 | 388.00 | 383.00 | 388.00 | 388.00 | 1.84% | 2,900 |
| Aug 14, 2026 | 379.00 | 382.00 | 376.00 | 381.00 | 381.00 | -0.26% | 4,300 |
| Aug 13, 2026 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 1.87% | 1,600 |
| Aug 12, 2026 | 388.00 | 388.00 | 360.00 | 375.00 | 375.00 | -5.30% | 11,600 |
| Aug 10, 2026 | 382.00 | 402.00 | 381.00 | 396.00 | 396.00 | 3.39% | 19,000 |
| Aug 7, 2026 | 381.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.79% | 4,300 |
| Aug 5, 2026 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 2.15% | 1,900 |
| Aug 4, 2026 | 376.00 | 377.00 | 366.00 | 372.00 | 372.00 | -0.53% | 5,200 |
| Aug 3, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.06% | 600 |
| Jul 31, 2026 | 380.00 | 382.00 | 373.00 | 378.00 | 378.00 | -0.53% | 2,700 |
| Jul 30, 2026 | 371.00 | 382.00 | 371.00 | 380.00 | 380.00 | 1.88% | 4,300 |
| Jul 29, 2026 | 378.00 | 380.00 | 367.00 | 373.00 | 373.00 | -2.36% | 6,000 |
| Jul 28, 2026 | 383.00 | 384.00 | 367.00 | 382.00 | 382.00 | -0.26% | 38,800 |
| Jul 27, 2026 | 374.00 | 383.00 | 374.00 | 383.00 | 383.00 | 2.68% | 16,300 |
| Jul 24, 2026 | 369.00 | 375.00 | 369.00 | 373.00 | 373.00 | 0.27% | 6,700 |
| Jul 23, 2026 | 374.00 | 377.00 | 372.00 | 372.00 | 372.00 | -0.53% | 28,100 |
| Jul 22, 2026 | 370.00 | 375.00 | 370.00 | 374.00 | 374.00 | 1.08% | 12,300 |
| Jul 21, 2026 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 1.09% | 51,600 |
| Jul 17, 2026 | 367.00 | 370.00 | 355.00 | 366.00 | 366.00 | -0.54% | 13,600 |
| Jul 16, 2026 | 369.00 | 369.00 | 368.00 | 368.00 | 368.00 | - | 3,100 |
| Jul 15, 2026 | 365.00 | 368.00 | 365.00 | 368.00 | 368.00 | 1.38% | 2,400 |
| Jul 14, 2026 | 367.00 | 367.00 | 363.00 | 363.00 | 363.00 | -1.09% | 1,600 |
| Jul 13, 2026 | 359.00 | 367.00 | 359.00 | 367.00 | 367.00 | 1.38% | 2,200 |
| Jul 10, 2026 | 353.00 | 363.00 | 353.00 | 362.00 | 362.00 | 1.97% | 5,300 |
| Jul 9, 2026 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 0.28% | 800 |
| Jul 8, 2026 | 359.00 | 359.00 | 354.00 | 354.00 | 354.00 | -0.84% | 1,100 |
| Jul 7, 2026 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 1.71% | 500 |
| Jul 6, 2026 | 348.00 | 351.00 | 348.00 | 351.00 | 351.00 | -1.40% | 4,600 |
| Jul 3, 2026 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 0.28% | 1,400 |
| Jul 2, 2026 | 356.00 | 356.00 | 353.00 | 355.00 | 355.00 | 0.57% | 900 |
| Jul 1, 2026 | 351.00 | 357.00 | 350.00 | 353.00 | 353.00 | -1.67% | 6,400 |
| Jun 30, 2026 | 354.00 | 359.00 | 353.00 | 359.00 | 359.00 | 2.57% | 3,100 |
| Jun 29, 2026 | 351.00 | 351.00 | 341.00 | 350.00 | 350.00 | -0.57% | 8,500 |
| Jun 26, 2026 | 364.00 | 367.00 | 350.00 | 352.00 | 352.00 | -2.76% | 12,500 |
| Jun 25, 2026 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | - | 2,100 |
| Jun 24, 2026 | 360.00 | 363.00 | 355.00 | 362.00 | 362.00 | 0.56% | 1,900 |
| Jun 23, 2026 | 362.00 | 362.00 | 359.00 | 360.00 | 360.00 | -0.55% | 2,900 |
| Jun 22, 2026 | 367.00 | 367.00 | 361.00 | 362.00 | 362.00 | -1.36% | 2,100 |
| Jun 19, 2026 | 369.00 | 370.00 | 351.00 | 367.00 | 367.00 | -1.87% | 12,100 |
| Jun 18, 2026 | 378.00 | 379.00 | 371.00 | 374.00 | 374.00 | -1.06% | 7,600 |
| Jun 17, 2026 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.07% | 6,800 |
| Jun 16, 2026 | 370.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.91% | 13,400 |
| Jun 15, 2026 | 356.00 | 367.00 | 354.00 | 367.00 | 367.00 | 1.94% | 7,700 |
| Jun 12, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.84% | 800 |
| Jun 11, 2026 | 346.00 | 359.00 | 346.00 | 357.00 | 357.00 | 2.88% | 10,600 |
| Jun 10, 2026 | 341.00 | 347.00 | 341.00 | 347.00 | 347.00 | 0.58% | 6,300 |