Kitabo Co.,Ltd (TYO:3409)
Japan
· Delayed Price · Currency is JPY 130.00
+6.00 (4.84%)
Mar 10, 2026, 12:34 PM JST
Kitabo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.00 | 126.00 | 117.00 | 124.00 | 124.00 | -5.34% | 271,700 |
| Mar 6, 2026 | 120.00 | 153.00 | 119.00 | 131.00 | 131.00 | 11.02% | 1,356,400 |
| Mar 5, 2026 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1.72% | 56,600 |
| Mar 4, 2026 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | -1.69% | 111,500 |
| Mar 3, 2026 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 73,700 |
| Mar 2, 2026 | 117.00 | 120.00 | 114.00 | 120.00 | 120.00 | - | 71,400 |
| Feb 27, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 34,400 |
| Feb 26, 2026 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | -1.65% | 126,100 |
| Feb 25, 2026 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | - | 79,300 |
| Feb 24, 2026 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.42% | 39,500 |
| Feb 20, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 49,500 |
| Feb 19, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 22,100 |
| Feb 18, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 23,100 |
| Feb 17, 2026 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | -1.59% | 46,300 |
| Feb 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -3.82% | 53,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | -5.07% | 61,100 |
| Feb 12, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 51,600 |
| Feb 10, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 36,200 |
| Feb 9, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.41% | 109,200 |
| Feb 6, 2026 | 137.00 | 143.00 | 136.00 | 142.00 | 142.00 | 2.16% | 49,500 |
| Feb 5, 2026 | 137.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 51,100 |
| Feb 4, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -3.50% | 94,200 |
| Feb 3, 2026 | 141.00 | 144.00 | 137.00 | 143.00 | 143.00 | 5.15% | 94,000 |
| Feb 2, 2026 | 146.00 | 147.00 | 136.00 | 136.00 | 136.00 | -6.21% | 232,200 |
| Jan 30, 2026 | 151.00 | 151.00 | 143.00 | 145.00 | 145.00 | -3.33% | 227,100 |
| Jan 29, 2026 | 148.00 | 162.00 | 144.00 | 150.00 | 150.00 | 3.45% | 849,000 |
| Jan 28, 2026 | 140.00 | 146.00 | 134.00 | 145.00 | 145.00 | 4.32% | 284,500 |
| Jan 27, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 107,100 |
| Jan 26, 2026 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.87% | 216,300 |
| Jan 23, 2026 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 3.15% | 90,900 |
| Jan 22, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -0.78% | 71,300 |
| Jan 21, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 66,400 |
| Jan 20, 2026 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | -2.27% | 169,900 |
| Jan 19, 2026 | 125.00 | 133.00 | 122.00 | 132.00 | 132.00 | 9.09% | 253,400 |
| Jan 16, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 115,000 |
| Jan 15, 2026 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1.67% | 67,900 |
| Jan 14, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 93,500 |
| Jan 13, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | - | 93,900 |
| Jan 9, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 86,600 |
| Jan 8, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 0.83% | 76,800 |
| Jan 7, 2026 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | -3.20% | 114,700 |
| Jan 6, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 194,200 |
| Jan 5, 2026 | 115.00 | 126.00 | 115.00 | 123.00 | 123.00 | 7.89% | 301,000 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 173,000 |
| Dec 29, 2025 | 115.00 | 138.00 | 111.00 | 116.00 | 116.00 | 5.45% | 1,083,200 |
| Dec 26, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 106,900 |
| Dec 25, 2025 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 2.73% | 322,700 |
| Dec 24, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 159,600 |
| Dec 23, 2025 | 114.00 | 119.00 | 112.00 | 113.00 | 113.00 | 0.89% | 158,300 |
| Dec 22, 2025 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -0.88% | 474,500 |
| Dec 19, 2025 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -2.59% | 67,300 |
| Dec 18, 2025 | 109.00 | 116.00 | 106.00 | 116.00 | 116.00 | 6.42% | 146,400 |
| Dec 17, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 263,700 |
| Dec 16, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -3.45% | 134,800 |
| Dec 15, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 85,200 |
| Dec 12, 2025 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 0.88% | 205,400 |
| Dec 11, 2025 | 132.00 | 136.00 | 113.00 | 113.00 | 113.00 | -3.42% | 1,110,800 |
| Dec 10, 2025 | 111.00 | 156.00 | 110.00 | 117.00 | 117.00 | 9.35% | 1,674,700 |
| Dec 9, 2025 | 115.00 | 119.00 | 105.00 | 107.00 | 107.00 | -8.55% | 278,900 |
| Dec 8, 2025 | 120.00 | 121.00 | 112.00 | 117.00 | 117.00 | - | 344,500 |
| Dec 5, 2025 | 121.00 | 122.00 | 114.00 | 117.00 | 117.00 | -3.31% | 116,200 |
| Dec 4, 2025 | 126.00 | 129.00 | 118.00 | 121.00 | 121.00 | -3.97% | 256,000 |
| Dec 3, 2025 | 133.00 | 138.00 | 125.00 | 126.00 | 126.00 | 0.80% | 311,100 |
| Dec 2, 2025 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | -5.30% | 173,100 |
| Dec 1, 2025 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 0.76% | 69,700 |
| Nov 28, 2025 | 136.00 | 137.00 | 126.00 | 131.00 | 131.00 | -3.68% | 291,400 |
| Nov 27, 2025 | 145.00 | 164.00 | 136.00 | 136.00 | 136.00 | -2.86% | 737,200 |
| Nov 26, 2025 | 133.00 | 140.00 | 130.00 | 140.00 | 140.00 | 5.26% | 189,100 |
| Nov 25, 2025 | 126.00 | 142.00 | 121.00 | 133.00 | 133.00 | 4.72% | 262,200 |
| Nov 21, 2025 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1.60% | 52,500 |
| Nov 20, 2025 | 133.00 | 133.00 | 122.00 | 125.00 | 125.00 | -6.02% | 172,500 |
| Nov 19, 2025 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1.53% | 54,100 |
| Nov 18, 2025 | 132.00 | 137.00 | 131.00 | 131.00 | 131.00 | -3.68% | 103,600 |
| Nov 17, 2025 | 147.00 | 147.00 | 136.00 | 136.00 | 136.00 | -9.33% | 98,100 |
| Nov 14, 2025 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | -3.85% | 39,200 |
| Nov 13, 2025 | 152.00 | 158.00 | 151.00 | 156.00 | 156.00 | 1.30% | 57,000 |
| Nov 12, 2025 | 148.00 | 154.00 | 146.00 | 154.00 | 154.00 | 4.05% | 72,700 |
| Nov 11, 2025 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 0.68% | 37,200 |
| Nov 10, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.68% | 19,600 |
| Nov 7, 2025 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | -0.68% | 60,400 |
| Nov 6, 2025 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2.08% | 60,300 |
| Nov 5, 2025 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | -0.69% | 136,700 |
| Nov 4, 2025 | 148.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.33% | 110,400 |
| Oct 31, 2025 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 84,200 |
| Oct 30, 2025 | 147.00 | 154.00 | 147.00 | 149.00 | 149.00 | -0.67% | 127,700 |
| Oct 29, 2025 | 154.00 | 157.00 | 148.00 | 150.00 | 150.00 | -3.85% | 107,200 |
| Oct 28, 2025 | 161.00 | 163.00 | 155.00 | 156.00 | 156.00 | -3.11% | 100,400 |
| Oct 27, 2025 | 160.00 | 166.00 | 160.00 | 161.00 | 161.00 | 1.26% | 39,400 |
| Oct 24, 2025 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.05% | 105,400 |
| Oct 23, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 27,700 |
| Oct 22, 2025 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 118,900 |
| Oct 21, 2025 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 0.62% | 80,200 |
| Oct 20, 2025 | 155.00 | 162.00 | 155.00 | 161.00 | 161.00 | 5.23% | 69,400 |
| Oct 17, 2025 | 160.00 | 162.00 | 153.00 | 153.00 | 153.00 | -5.56% | 172,000 |
| Oct 16, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.82% | 74,700 |
| Oct 15, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1.85% | 54,900 |
| Oct 14, 2025 | 160.00 | 168.00 | 159.00 | 162.00 | 162.00 | -3.57% | 202,800 |
| Oct 10, 2025 | 165.00 | 176.00 | 165.00 | 168.00 | 168.00 | 1.82% | 145,000 |
| Oct 9, 2025 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | -3.51% | 124,800 |
| Oct 8, 2025 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 2.40% | 139,900 |