Kitanotatsujin Corporation (TYO:2930)
Japan
· Delayed Price · Currency is JPY 123.00
-3.00 (-2.38%)
At close: Mar 9, 2026
Kitanotatsujin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,044,500 |
| Mar 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | 405,600 |
| Mar 5, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2.38% | 833,200 |
| Mar 4, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 1,283,000 |
| Mar 3, 2026 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -2.29% | 1,359,500 |
| Mar 2, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 993,300 |
| Feb 27, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 462,300 |
| Feb 26, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 725,300 |
| Feb 25, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 134.20 | -0.73% | 930,300 |
| Feb 24, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 135.19 | - | 463,000 |
| Feb 20, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 135.19 | -0.72% | 516,300 |
| Feb 19, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 136.17 | - | 364,000 |
| Feb 18, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 136.17 | -1.43% | 401,800 |
| Feb 17, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 138.15 | -2.10% | 575,300 |
| Feb 16, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 141.11 | -0.69% | 273,800 |
| Feb 13, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 142.09 | -0.69% | 195,100 |
| Feb 12, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 143.08 | 1.40% | 512,300 |
| Feb 10, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 141.11 | 0.70% | 355,800 |
| Feb 9, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 140.12 | -0.70% | 606,800 |
| Feb 6, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 141.11 | -1.38% | 336,200 |
| Feb 5, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 143.08 | - | 522,400 |
| Feb 4, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 143.08 | 0.69% | 620,600 |
| Feb 3, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 142.09 | -0.69% | 414,800 |
| Feb 2, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 143.08 | 1.40% | 414,000 |
| Jan 30, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 141.11 | - | 205,500 |
| Jan 29, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 141.11 | - | 244,100 |
| Jan 28, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 141.11 | -0.69% | 305,900 |
| Jan 27, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 142.09 | - | 297,100 |
| Jan 26, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 142.09 | - | 414,900 |
| Jan 23, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 142.09 | - | 221,100 |
| Jan 22, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 142.09 | -0.69% | 234,600 |
| Jan 21, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 143.08 | - | 395,100 |
| Jan 20, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 143.08 | 0.69% | 276,100 |
| Jan 19, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 142.09 | -0.69% | 283,900 |
| Jan 16, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 143.08 | -0.68% | 309,800 |
| Jan 15, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 144.07 | 1.39% | 853,900 |
| Jan 14, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 142.09 | -0.69% | 479,100 |
| Jan 13, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 143.08 | - | 531,700 |
| Jan 9, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 143.08 | 1.40% | 425,900 |
| Jan 8, 2026 | 144.00 | 146.00 | 143.00 | 143.00 | 141.11 | -0.69% | 935,800 |
| Jan 7, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 142.09 | - | 380,900 |
| Jan 6, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 142.09 | 2.86% | 585,500 |
| Jan 5, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 138.15 | 2.19% | 768,400 |
| Dec 30, 2025 | 143.00 | 144.00 | 137.00 | 137.00 | 135.19 | -3.52% | 684,200 |
| Dec 29, 2025 | 143.00 | 144.00 | 141.00 | 142.00 | 140.12 | -0.70% | 560,200 |
| Dec 26, 2025 | 140.00 | 144.00 | 139.00 | 143.00 | 141.11 | 2.88% | 1,407,400 |
| Dec 25, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 137.16 | 2.21% | 1,520,300 |
| Dec 24, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 134.20 | 0.74% | 895,900 |
| Dec 23, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 133.21 | - | 313,600 |
| Dec 22, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 133.21 | - | 437,900 |
| Dec 19, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 133.21 | -0.74% | 412,900 |
| Dec 18, 2025 | 136.00 | 136.00 | 133.00 | 136.00 | 134.20 | 1.49% | 572,700 |
| Dec 17, 2025 | 135.00 | 137.00 | 133.00 | 134.00 | 132.23 | -0.74% | 859,400 |
| Dec 16, 2025 | 134.00 | 138.00 | 134.00 | 135.00 | 133.21 | 1.50% | 1,392,600 |
| Dec 15, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 131.24 | - | 364,700 |
| Dec 12, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 131.24 | 0.76% | 310,400 |
| Dec 11, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 130.25 | -0.75% | 590,500 |
| Dec 10, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 131.24 | - | 389,900 |
| Dec 9, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 131.24 | -0.75% | 336,100 |
| Dec 8, 2025 | 133.00 | 135.00 | 132.00 | 134.00 | 132.23 | 1.52% | 358,200 |
| Dec 5, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 130.25 | -0.75% | 285,900 |
| Dec 4, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 131.24 | 0.76% | 440,100 |
| Dec 3, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 130.25 | -0.75% | 373,400 |
| Dec 2, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 131.24 | - | 294,700 |
| Dec 1, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 131.24 | -0.75% | 451,300 |
| Nov 28, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 132.23 | - | 491,400 |
| Nov 27, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 132.23 | 0.75% | 268,800 |
| Nov 26, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 131.24 | - | 328,400 |
| Nov 25, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 131.24 | 0.76% | 391,100 |
| Nov 21, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 130.25 | 0.76% | 350,900 |
| Nov 20, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 129.27 | 0.77% | 394,500 |
| Nov 19, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 128.28 | - | 605,900 |
| Nov 18, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 128.28 | -2.26% | 874,200 |
| Nov 17, 2025 | 135.00 | 136.00 | 132.00 | 133.00 | 131.24 | -1.48% | 669,600 |
| Nov 14, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 133.21 | - | 248,500 |
| Nov 13, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 133.21 | -0.74% | 265,600 |
| Nov 12, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 134.20 | - | 323,200 |
| Nov 11, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 134.20 | -0.73% | 765,700 |
| Nov 10, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 135.19 | 0.74% | 543,400 |
| Nov 7, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 134.20 | -0.73% | 223,300 |
| Nov 6, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 135.19 | - | 301,800 |
| Nov 5, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 135.19 | - | 341,500 |
| Nov 4, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 135.19 | 0.74% | 428,700 |
| Oct 31, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 134.20 | - | 578,700 |
| Oct 30, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 134.20 | 0.74% | 433,600 |
| Oct 29, 2025 | 137.00 | 138.00 | 135.00 | 135.00 | 133.21 | -1.46% | 439,300 |
| Oct 28, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 135.19 | -2.14% | 514,800 |
| Oct 27, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 138.15 | 0.72% | 206,000 |
| Oct 24, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 137.16 | - | 280,200 |
| Oct 23, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 137.16 | -1.42% | 471,200 |
| Oct 22, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 139.13 | - | 310,200 |
| Oct 21, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 139.13 | 1.44% | 346,600 |
| Oct 20, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 137.16 | -1.42% | 511,000 |
| Oct 17, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 139.13 | -1.40% | 224,700 |
| Oct 16, 2025 | 139.00 | 143.00 | 138.00 | 143.00 | 141.11 | 2.88% | 601,000 |
| Oct 15, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 137.16 | 1.46% | 291,800 |
| Oct 14, 2025 | 139.00 | 140.00 | 137.00 | 137.00 | 135.19 | -2.14% | 520,100 |
| Oct 10, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 138.15 | -0.71% | 342,400 |
| Oct 9, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 139.13 | -2.08% | 554,500 |
| Oct 8, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 142.09 | - | 301,600 |