Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan
· Delayed Price · Currency is JPY 31.00
-2.00 (-6.06%)
Mar 9, 2026, 3:30 PM JST
Kitahama Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 5,508,800 |
| Mar 6, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,535,300 |
| Mar 5, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | 3.13% | 7,199,100 |
| Mar 4, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 11,810,800 |
| Mar 3, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 13,359,200 |
| Mar 2, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 9,480,800 |
| Feb 27, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,651,600 |
| Feb 26, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 2,201,400 |
| Feb 25, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 5,475,600 |
| Feb 24, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 7,308,900 |
| Feb 20, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,297,500 |
| Feb 19, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,134,100 |
| Feb 18, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 6,910,400 |
| Feb 17, 2026 | 37.00 | 40.00 | 37.00 | 39.00 | 39.00 | 5.41% | 9,518,400 |
| Feb 16, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 12,404,000 |
| Feb 13, 2026 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | -4.88% | 11,420,000 |
| Feb 12, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 14,797,500 |
| Feb 10, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | 2.38% | 8,833,800 |
| Feb 9, 2026 | 43.00 | 47.00 | 42.00 | 42.00 | 42.00 | 2.44% | 26,405,900 |
| Feb 6, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 9,073,000 |
| Feb 5, 2026 | 40.00 | 43.00 | 40.00 | 40.00 | 40.00 | - | 15,580,300 |
| Feb 4, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2.56% | 7,589,800 |
| Feb 3, 2026 | 38.00 | 41.00 | 36.00 | 39.00 | 39.00 | 5.41% | 11,596,700 |
| Feb 2, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,226,900 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 6,157,000 |
| Jan 29, 2026 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | 2.70% | 4,426,400 |
| Jan 28, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 15,855,700 |
| Jan 27, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10,436,100 |
| Jan 26, 2026 | 43.00 | 45.00 | 40.00 | 42.00 | 42.00 | 2.44% | 19,062,500 |
| Jan 23, 2026 | 38.00 | 44.00 | 37.00 | 41.00 | 41.00 | 10.81% | 30,204,200 |
| Jan 22, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -7.50% | 14,414,400 |
| Jan 21, 2026 | 35.00 | 44.00 | 34.00 | 40.00 | 40.00 | 17.65% | 41,624,200 |
| Jan 20, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 5,221,700 |
| Jan 19, 2026 | 33.00 | 37.00 | 32.00 | 35.00 | 35.00 | 9.38% | 10,728,400 |
| Jan 16, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,862,400 |
| Jan 15, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 4,597,400 |
| Jan 14, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 5,294,900 |
| Jan 13, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,702,400 |
| Jan 9, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 4,359,800 |
| Jan 8, 2026 | 35.00 | 37.00 | 34.00 | 35.00 | 35.00 | - | 8,374,100 |
| Jan 7, 2026 | 35.00 | 35.00 | 32.00 | 35.00 | 35.00 | -2.78% | 11,146,200 |
| Jan 6, 2026 | 32.00 | 36.00 | 31.00 | 36.00 | 36.00 | 16.13% | 14,445,000 |
| Jan 5, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 7,273,100 |
| Dec 30, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,332,100 |
| Dec 29, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,481,100 |
| Dec 26, 2025 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,936,900 |
| Dec 25, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 3,498,200 |
| Dec 24, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,065,900 |
| Dec 23, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 6.90% | 8,297,400 |
| Dec 22, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 7,649,000 |
| Dec 19, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 5,661,500 |
| Dec 18, 2025 | 29.00 | 32.00 | 28.00 | 30.00 | 30.00 | 3.45% | 11,293,800 |
| Dec 17, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 7,510,300 |
| Dec 16, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 6,170,800 |
| Dec 15, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 5,173,100 |
| Dec 12, 2025 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 3.23% | 6,985,200 |
| Dec 11, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,842,100 |
| Dec 10, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 9,968,900 |
| Dec 9, 2025 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 8,437,500 |
| Dec 8, 2025 | 36.00 | 38.00 | 34.00 | 38.00 | 38.00 | 11.76% | 12,607,000 |
| Dec 5, 2025 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 3.03% | 7,687,100 |
| Dec 4, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,741,500 |
| Dec 3, 2025 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 15,072,200 |
| Dec 2, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -10.26% | 15,713,300 |
| Dec 1, 2025 | 40.00 | 42.00 | 33.00 | 39.00 | 39.00 | 2.63% | 42,159,600 |
| Nov 28, 2025 | 32.00 | 41.00 | 31.00 | 38.00 | 38.00 | 26.67% | 49,348,100 |
| Nov 27, 2025 | 28.00 | 32.00 | 28.00 | 30.00 | 30.00 | 7.14% | 14,293,600 |
| Nov 26, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 4,389,800 |
| Nov 25, 2025 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | -6.67% | 13,920,700 |
| Nov 21, 2025 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 9,716,800 |
| Nov 20, 2025 | 28.00 | 35.00 | 26.00 | 32.00 | 32.00 | 23.08% | 46,312,100 |
| Nov 19, 2025 | 24.00 | 27.00 | 23.00 | 26.00 | 26.00 | 13.04% | 23,389,200 |
| Nov 18, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 12,767,900 |
| Nov 17, 2025 | 23.00 | 27.00 | 23.00 | 25.00 | 25.00 | -41.86% | 44,430,400 |
| Nov 14, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 5,465,500 |
| Nov 13, 2025 | 49.00 | 50.00 | 43.00 | 43.00 | 43.00 | -10.42% | 11,471,200 |
| Nov 12, 2025 | 46.00 | 50.00 | 45.00 | 48.00 | 48.00 | 4.35% | 10,397,700 |
| Nov 11, 2025 | 45.00 | 47.00 | 43.00 | 46.00 | 46.00 | 2.22% | 10,042,100 |
| Nov 10, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 2,221,600 |
| Nov 7, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 9,493,500 |
| Nov 6, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 3,262,400 |
| Nov 5, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 4.76% | 4,715,900 |
| Nov 4, 2025 | 41.00 | 46.00 | 41.00 | 42.00 | 42.00 | 5.00% | 12,099,300 |
| Oct 31, 2025 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | 2.56% | 8,233,200 |
| Oct 30, 2025 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 2.63% | 6,229,000 |
| Oct 29, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 4,547,100 |
| Oct 28, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 7,424,300 |
| Oct 27, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 3,903,700 |
| Oct 24, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 6,010,500 |
| Oct 23, 2025 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.33% | 5,923,600 |
| Oct 22, 2025 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 4.88% | 13,542,700 |
| Oct 21, 2025 | 40.00 | 44.00 | 40.00 | 41.00 | 41.00 | 7.89% | 12,286,300 |
| Oct 20, 2025 | 37.00 | 41.00 | 37.00 | 38.00 | 38.00 | 5.56% | 10,062,900 |
| Oct 17, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,923,800 |
| Oct 16, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 6,950,900 |
| Oct 15, 2025 | 36.00 | 40.00 | 34.00 | 38.00 | 38.00 | 5.56% | 12,443,600 |
| Oct 14, 2025 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -10.00% | 17,781,700 |
| Oct 10, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 5,465,400 |
| Oct 9, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 3,931,800 |
| Oct 8, 2025 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 7,090,700 |