Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan · Delayed Price · Currency is JPY 382.00
+2.00 (0.53%)
Oct 23, 2026, 3:30 PM JST
Kitazawa Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 373.00 | 382.00 | 373.00 | 382.00 | 382.00 | 0.53% | 9,000 |
| Oct 22, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,200 |
| Oct 21, 2026 | 379.00 | 382.00 | 379.00 | 382.00 | 382.00 | - | 2,200 |
| Oct 20, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | - | 6,800 |
| Oct 19, 2026 | 381.00 | 383.00 | 380.00 | 382.00 | 382.00 | 0.26% | 10,900 |
| Oct 16, 2026 | 382.00 | 382.00 | 380.00 | 381.00 | 381.00 | - | 800 |
| Oct 15, 2026 | 369.00 | 383.00 | 365.00 | 381.00 | 381.00 | -1.04% | 36,500 |
| Oct 14, 2026 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1.05% | 4,400 |
| Oct 13, 2026 | 386.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.52% | 2,000 |
| Oct 9, 2026 | 382.00 | 383.00 | 377.00 | 383.00 | 383.00 | -1.03% | 3,400 |
| Oct 8, 2026 | 389.00 | 389.00 | 378.00 | 387.00 | 387.00 | -0.26% | 10,700 |
| Oct 7, 2026 | 387.00 | 388.00 | 371.00 | 388.00 | 388.00 | 0.78% | 7,100 |
| Oct 6, 2026 | 386.00 | 386.00 | 383.00 | 385.00 | 385.00 | -0.26% | 3,100 |
| Oct 5, 2026 | 385.00 | 389.00 | 385.00 | 386.00 | 386.00 | -1.03% | 2,300 |
| Oct 2, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | -1.27% | 2,300 |
| Oct 1, 2026 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 1.28% | 6,300 |
| Sep 30, 2026 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.51% | 3,700 |
| Sep 29, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | -0.51% | 8,800 |
| Sep 28, 2026 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | 0.51% | 7,100 |
| Sep 25, 2026 | 399.00 | 399.00 | 390.00 | 392.00 | 392.00 | -1.75% | 5,100 |
| Sep 24, 2026 | 403.00 | 403.00 | 389.00 | 399.00 | 399.00 | -0.75% | 13,100 |
| Sep 18, 2026 | 402.00 | 402.00 | 397.00 | 402.00 | 402.00 | - | 8,800 |
| Sep 17, 2026 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | - | 1,100 |
| Sep 16, 2026 | 402.00 | 403.00 | 399.00 | 402.00 | 402.00 | -0.25% | 6,000 |
| Sep 15, 2026 | 403.00 | 403.00 | 398.00 | 403.00 | 403.00 | 0.25% | 6,100 |
| Sep 14, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | -0.50% | 2,300 |
| Sep 11, 2026 | 403.00 | 404.00 | 400.00 | 404.00 | 404.00 | - | 3,700 |
| Sep 10, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | - | 5,800 |
| Sep 9, 2026 | 404.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.25% | 5,200 |
| Sep 8, 2026 | 404.00 | 404.00 | 399.00 | 403.00 | 403.00 | 0.50% | 3,600 |
| Sep 7, 2026 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.25% | 1,400 |
| Sep 4, 2026 | 398.00 | 402.00 | 387.00 | 402.00 | 402.00 | 2.03% | 23,500 |
| Sep 3, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.76% | 100 |
| Sep 2, 2026 | 392.00 | 398.00 | 392.00 | 397.00 | 397.00 | - | 7,300 |
| Sep 1, 2026 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.25% | 2,000 |
| Aug 31, 2026 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | - | 7,900 |
| Aug 28, 2026 | 394.00 | 396.00 | 388.00 | 396.00 | 396.00 | -0.75% | 12,800 |
| Aug 27, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | 0.76% | 5,900 |
| Aug 26, 2026 | 405.00 | 405.00 | 395.00 | 396.00 | 396.00 | -2.22% | 7,100 |
| Aug 25, 2026 | 407.00 | 414.00 | 403.00 | 405.00 | 405.00 | -2.41% | 5,000 |
| Aug 24, 2026 | 408.00 | 415.00 | 403.00 | 415.00 | 415.00 | 3.23% | 5,200 |
| 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 |