Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan · Delayed Price · Currency is JPY 346.00
+2.00 (0.58%)
May 29, 2026, 2:48 PM JST
Kitazawa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 348.00 | 348.00 | 341.00 | 346.00 | 346.00 | 0.58% | 6,600 |
| May 28, 2026 | 349.00 | 349.00 | 343.00 | 344.00 | 344.00 | -2.55% | 7,700 |
| May 27, 2026 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | - | 900 |
| May 26, 2026 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | - | 6,000 |
| May 25, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | 0.28% | 1,300 |
| May 22, 2026 | 350.00 | 353.00 | 350.00 | 352.00 | 352.00 | 0.28% | 5,300 |
| May 21, 2026 | 352.00 | 355.00 | 351.00 | 351.00 | 351.00 | -1.13% | 3,100 |
| May 20, 2026 | 355.00 | 357.00 | 353.00 | 355.00 | 355.00 | - | 7,200 |
| May 19, 2026 | 353.00 | 356.00 | 352.00 | 355.00 | 355.00 | 0.57% | 2,300 |
| May 18, 2026 | 364.00 | 364.00 | 352.00 | 353.00 | 353.00 | -1.12% | 7,200 |
| May 15, 2026 | 362.00 | 362.00 | 353.00 | 357.00 | 357.00 | -2.19% | 10,600 |
| May 14, 2026 | 367.00 | 368.00 | 365.00 | 365.00 | 365.00 | -0.82% | 500 |
| May 13, 2026 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 0.55% | 3,800 |
| May 12, 2026 | 369.00 | 375.00 | 360.00 | 366.00 | 366.00 | -2.40% | 13,600 |
| May 11, 2026 | 382.00 | 382.00 | 374.00 | 375.00 | 375.00 | -0.79% | 4,600 |
| May 8, 2026 | 377.00 | 384.00 | 371.00 | 378.00 | 378.00 | 2.16% | 13,200 |
| May 7, 2026 | 364.00 | 375.00 | 362.00 | 370.00 | 370.00 | 2.21% | 18,800 |
| May 1, 2026 | 361.00 | 364.00 | 360.00 | 362.00 | 362.00 | -0.55% | 9,900 |
| Apr 30, 2026 | 365.00 | 365.00 | 361.00 | 364.00 | 364.00 | -0.27% | 6,300 |
| Apr 28, 2026 | 354.00 | 366.00 | 354.00 | 365.00 | 365.00 | 3.11% | 42,900 |
| Apr 27, 2026 | 350.00 | 360.00 | 349.00 | 354.00 | 354.00 | 2.02% | 12,700 |
| Apr 24, 2026 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | 0.29% | 5,800 |
| Apr 23, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.86% | 2,500 |
| Apr 22, 2026 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | -0.85% | 9,000 |
| Apr 21, 2026 | 351.00 | 354.00 | 351.00 | 352.00 | 352.00 | 0.28% | 1,700 |
| Apr 20, 2026 | 350.00 | 352.00 | 350.00 | 351.00 | 351.00 | 0.29% | 2,200 |
| Apr 17, 2026 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.29% | 1,100 |
| Apr 16, 2026 | 349.00 | 350.00 | 349.00 | 349.00 | 349.00 | 0.29% | 1,200 |
| Apr 15, 2026 | 351.00 | 351.00 | 346.00 | 348.00 | 348.00 | -0.57% | 6,000 |
| Apr 14, 2026 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.28% | 8,600 |
| Apr 13, 2026 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | 0.86% | 93,400 |
| Apr 10, 2026 | 350.00 | 353.00 | 348.00 | 348.00 | 348.00 | -1.14% | 7,000 |
| Apr 9, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 1,000 |
| Apr 8, 2026 | 351.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.28% | 7,200 |
| Apr 7, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1.15% | 1,000 |
| Apr 6, 2026 | 350.00 | 350.00 | 334.00 | 347.00 | 347.00 | -1.42% | 17,600 |
| Apr 3, 2026 | 352.00 | 353.00 | 351.00 | 352.00 | 352.00 | 0.28% | 1,800 |
| Apr 2, 2026 | 352.00 | 352.00 | 349.00 | 351.00 | 351.00 | - | 2,900 |
| Apr 1, 2026 | 348.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.29% | 6,200 |
| Mar 31, 2026 | 350.00 | 350.00 | 347.00 | 350.00 | 350.00 | - | 3,700 |
| Mar 30, 2026 | 349.00 | 351.00 | 346.00 | 350.00 | 350.00 | 1.45% | 27,400 |
| Mar 27, 2026 | 355.00 | 356.00 | 350.00 | 355.00 | 345.00 | - | 33,800 |
| Mar 26, 2026 | 350.00 | 355.00 | 350.00 | 355.00 | 345.00 | 1.72% | 3,200 |
| Mar 25, 2026 | 347.00 | 357.00 | 347.00 | 349.00 | 339.17 | -0.85% | 9,300 |
| Mar 24, 2026 | 349.00 | 352.00 | 347.00 | 352.00 | 342.08 | 1.44% | 5,900 |
| Mar 23, 2026 | 352.00 | 354.00 | 347.00 | 347.00 | 337.23 | -1.14% | 9,100 |
| Mar 19, 2026 | 354.00 | 357.00 | 351.00 | 351.00 | 341.11 | -0.85% | 1,700 |
| Mar 18, 2026 | 356.00 | 357.00 | 354.00 | 354.00 | 344.03 | -0.56% | 6,600 |
| Mar 17, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 345.97 | 0.56% | 400 |
| Mar 16, 2026 | 354.00 | 355.00 | 345.00 | 354.00 | 344.03 | 0.57% | 9,800 |