Kitahama Capital Partners Co.,Ltd. (TYO:2134)
Japan
· Delayed Price · Currency is JPY 30.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Kitahama Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,973,000 |
| Apr 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 665,500 |
| Apr 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 640,800 |
| Apr 23, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,893,800 |
| Apr 22, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 6,036,800 |
| Apr 21, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 777,700 |
| Apr 20, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 5,614,300 |
| Apr 17, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,868,000 |
| Apr 16, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | 6.25% | 21,788,500 |
| Apr 15, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 2,816,800 |
| Apr 14, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 2,769,900 |
| Apr 13, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 3,171,900 |
| Apr 10, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,838,300 |
| Apr 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,444,200 |
| Apr 8, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,416,600 |
| Apr 7, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,704,500 |
| Apr 6, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,358,900 |
| Apr 3, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 4,112,500 |
| Apr 2, 2026 | 31.00 | 35.00 | 31.00 | 33.00 | 33.00 | 10.00% | 13,223,600 |
| Apr 1, 2026 | 29.00 | 32.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,559,200 |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,664,000 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,987,400 |
| Mar 27, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,912,500 |
| Mar 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 4,287,700 |
| Mar 25, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,313,400 |
| Mar 24, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 4,070,000 |
| Mar 23, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 7,839,400 |
| Mar 19, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 5,342,300 |
| Mar 18, 2026 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 9,419,100 |
| Mar 17, 2026 | 32.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,721,300 |
| Mar 16, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 4,774,900 |
| Mar 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,390,800 |
| Mar 12, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,317,800 |
| Mar 11, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,161,200 |
| Mar 10, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 6.45% | 3,586,300 |
| 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 |