Kitazato Corporation (TYO:368A)
Japan
· Delayed Price · Currency is JPY 1,306.00
-10.00 (-0.76%)
Apr 28, 2026, 3:30 PM JST
Kitazato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,323.00 | 1,328.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.76% | 488,300 |
| Apr 27, 2026 | 1,306.00 | 1,316.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.84% | 177,800 |
| Apr 24, 2026 | 1,311.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.68% | 139,400 |
| Apr 23, 2026 | 1,334.00 | 1,335.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.94% | 125,400 |
| Apr 22, 2026 | 1,360.00 | 1,372.00 | 1,337.00 | 1,340.00 | 1,340.00 | -1.54% | 98,700 |
| Apr 21, 2026 | 1,376.00 | 1,386.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.87% | 85,500 |
| Apr 20, 2026 | 1,360.00 | 1,385.00 | 1,355.00 | 1,373.00 | 1,373.00 | 2.77% | 146,600 |
| Apr 17, 2026 | 1,344.00 | 1,350.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.74% | 80,400 |
| Apr 16, 2026 | 1,365.00 | 1,375.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.59% | 98,200 |
| Apr 15, 2026 | 1,350.00 | 1,359.00 | 1,342.00 | 1,354.00 | 1,354.00 | 1.73% | 104,300 |
| Apr 14, 2026 | 1,330.00 | 1,357.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.83% | 105,000 |
| Apr 13, 2026 | 1,323.00 | 1,343.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.05% | 100,800 |
| Apr 10, 2026 | 1,343.00 | 1,357.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.45% | 112,600 |
| Apr 9, 2026 | 1,371.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.04% | 121,900 |
| Apr 8, 2026 | 1,392.00 | 1,407.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1.02% | 170,300 |
| Apr 7, 2026 | 1,345.00 | 1,372.00 | 1,339.00 | 1,368.00 | 1,368.00 | 1.71% | 93,400 |
| Apr 6, 2026 | 1,334.00 | 1,355.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.60% | 63,700 |
| Apr 3, 2026 | 1,335.00 | 1,351.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.89% | 88,500 |
| Apr 2, 2026 | 1,353.00 | 1,384.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.95% | 81,300 |
| Apr 1, 2026 | 1,344.00 | 1,367.00 | 1,329.00 | 1,362.00 | 1,362.00 | 3.65% | 97,500 |
| Mar 31, 2026 | 1,318.00 | 1,336.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.53% | 106,400 |
| Mar 30, 2026 | 1,305.00 | 1,322.00 | 1,295.00 | 1,321.00 | 1,321.00 | -5.24% | 179,200 |
| Mar 27, 2026 | 1,365.00 | 1,398.00 | 1,362.00 | 1,394.00 | 1,353.00 | 1.31% | 147,200 |
| Mar 26, 2026 | 1,400.00 | 1,404.00 | 1,360.00 | 1,376.00 | 1,335.53 | -1.29% | 91,200 |
| Mar 25, 2026 | 1,370.00 | 1,404.00 | 1,370.00 | 1,394.00 | 1,353.00 | 1.31% | 69,700 |
| Mar 24, 2026 | 1,344.00 | 1,376.00 | 1,344.00 | 1,376.00 | 1,335.53 | 4.40% | 154,000 |
| Mar 23, 2026 | 1,348.00 | 1,349.00 | 1,309.00 | 1,318.00 | 1,279.24 | -4.35% | 223,500 |
| Mar 19, 2026 | 1,391.00 | 1,401.00 | 1,375.00 | 1,378.00 | 1,337.47 | -3.97% | 122,800 |
| Mar 18, 2026 | 1,402.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,392.79 | 3.09% | 79,400 |
| Mar 17, 2026 | 1,386.00 | 1,407.00 | 1,384.00 | 1,392.00 | 1,351.06 | 0.87% | 53,500 |
| Mar 16, 2026 | 1,390.00 | 1,409.00 | 1,377.00 | 1,380.00 | 1,339.41 | -0.86% | 110,700 |
| Mar 13, 2026 | 1,380.00 | 1,401.00 | 1,379.00 | 1,392.00 | 1,351.06 | 0.14% | 86,800 |
| Mar 12, 2026 | 1,402.00 | 1,402.00 | 1,378.00 | 1,390.00 | 1,349.12 | -0.43% | 129,300 |
| Mar 11, 2026 | 1,419.00 | 1,419.00 | 1,395.00 | 1,396.00 | 1,354.94 | -0.57% | 76,500 |
| Mar 10, 2026 | 1,400.00 | 1,411.00 | 1,383.00 | 1,404.00 | 1,362.71 | 1.37% | 130,600 |
| Mar 9, 2026 | 1,385.00 | 1,400.00 | 1,362.00 | 1,385.00 | 1,344.26 | -4.35% | 228,300 |
| Mar 6, 2026 | 1,423.00 | 1,449.00 | 1,413.00 | 1,448.00 | 1,405.41 | 1.33% | 81,600 |
| Mar 5, 2026 | 1,429.00 | 1,444.00 | 1,420.00 | 1,429.00 | 1,386.97 | 1.49% | 141,300 |
| Mar 4, 2026 | 1,430.00 | 1,435.00 | 1,391.00 | 1,408.00 | 1,366.59 | -1.54% | 161,200 |
| Mar 3, 2026 | 1,491.00 | 1,493.00 | 1,427.00 | 1,430.00 | 1,387.94 | -2.99% | 229,100 |
| Mar 2, 2026 | 1,477.00 | 1,508.00 | 1,468.00 | 1,474.00 | 1,430.65 | -2.06% | 136,400 |
| Feb 27, 2026 | 1,492.00 | 1,508.00 | 1,488.00 | 1,505.00 | 1,460.74 | 1.96% | 112,400 |
| Feb 26, 2026 | 1,475.00 | 1,494.00 | 1,466.00 | 1,476.00 | 1,432.59 | 0.20% | 152,700 |
| Feb 25, 2026 | 1,503.00 | 1,522.00 | 1,473.00 | 1,473.00 | 1,429.68 | -1.60% | 145,900 |
| Feb 24, 2026 | 1,456.00 | 1,515.00 | 1,456.00 | 1,497.00 | 1,452.97 | 3.03% | 202,700 |
| Feb 20, 2026 | 1,494.00 | 1,496.00 | 1,452.00 | 1,453.00 | 1,410.26 | -4.34% | 254,600 |
| Feb 19, 2026 | 1,550.00 | 1,564.00 | 1,504.00 | 1,519.00 | 1,474.32 | -2.57% | 195,100 |
| Feb 18, 2026 | 1,550.00 | 1,568.00 | 1,537.00 | 1,559.00 | 1,513.15 | -0.38% | 106,300 |
| Feb 17, 2026 | 1,567.00 | 1,594.00 | 1,560.00 | 1,565.00 | 1,518.97 | 0.84% | 177,600 |
| Feb 16, 2026 | 1,526.00 | 1,569.00 | 1,523.00 | 1,552.00 | 1,506.35 | 1.70% | 220,700 |
| Feb 13, 2026 | 1,570.00 | 1,592.00 | 1,517.00 | 1,526.00 | 1,481.12 | -4.45% | 241,600 |
| Feb 12, 2026 | 1,568.00 | 1,619.00 | 1,543.00 | 1,597.00 | 1,550.03 | 1.85% | 311,700 |
| Feb 10, 2026 | 1,518.00 | 1,579.00 | 1,516.00 | 1,568.00 | 1,521.88 | 3.09% | 187,600 |
| Feb 9, 2026 | 1,535.00 | 1,535.00 | 1,479.00 | 1,521.00 | 1,476.26 | -1.04% | 404,000 |
| Feb 6, 2026 | 1,547.00 | 1,548.00 | 1,520.00 | 1,537.00 | 1,491.79 | 0.20% | 144,300 |
| Feb 5, 2026 | 1,537.00 | 1,562.00 | 1,532.00 | 1,534.00 | 1,488.88 | 1.12% | 172,000 |
| Feb 4, 2026 | 1,505.00 | 1,527.00 | 1,481.00 | 1,517.00 | 1,472.38 | 0.80% | 115,900 |
| Feb 3, 2026 | 1,474.00 | 1,509.00 | 1,474.00 | 1,505.00 | 1,460.74 | 2.24% | 102,000 |
| Feb 2, 2026 | 1,500.00 | 1,520.00 | 1,472.00 | 1,472.00 | 1,428.71 | -1.34% | 115,300 |
| Jan 30, 2026 | 1,490.00 | 1,503.00 | 1,481.00 | 1,492.00 | 1,448.12 | -0.67% | 153,900 |
| Jan 29, 2026 | 1,489.00 | 1,507.00 | 1,463.00 | 1,502.00 | 1,457.82 | 0.27% | 199,300 |
| Jan 28, 2026 | 1,515.00 | 1,515.00 | 1,476.00 | 1,498.00 | 1,453.94 | -2.16% | 249,100 |
| Jan 27, 2026 | 1,552.00 | 1,552.00 | 1,522.00 | 1,531.00 | 1,485.97 | -1.61% | 154,600 |
| Jan 26, 2026 | 1,575.00 | 1,589.00 | 1,547.00 | 1,556.00 | 1,510.24 | -2.93% | 159,600 |
| Jan 23, 2026 | 1,604.00 | 1,614.00 | 1,587.00 | 1,603.00 | 1,555.85 | 1.20% | 110,900 |
| Jan 22, 2026 | 1,569.00 | 1,609.00 | 1,555.00 | 1,584.00 | 1,537.41 | 2.66% | 186,100 |
| Jan 21, 2026 | 1,515.00 | 1,560.00 | 1,515.00 | 1,543.00 | 1,497.62 | 0.59% | 180,800 |
| Jan 20, 2026 | 1,559.00 | 1,569.00 | 1,526.00 | 1,534.00 | 1,488.88 | -0.84% | 179,500 |
| Jan 19, 2026 | 1,597.00 | 1,597.00 | 1,533.00 | 1,547.00 | 1,501.50 | -3.97% | 240,200 |
| Jan 16, 2026 | 1,599.00 | 1,611.00 | 1,568.00 | 1,611.00 | 1,563.62 | 0.75% | 161,100 |
| Jan 15, 2026 | 1,594.00 | 1,620.00 | 1,590.00 | 1,599.00 | 1,551.97 | -0.12% | 103,100 |
| Jan 14, 2026 | 1,609.00 | 1,627.00 | 1,593.00 | 1,601.00 | 1,553.91 | -1.23% | 147,600 |
| Jan 13, 2026 | 1,660.00 | 1,670.00 | 1,597.00 | 1,621.00 | 1,573.32 | -1.70% | 246,800 |
| Jan 9, 2026 | 1,660.00 | 1,682.00 | 1,625.00 | 1,649.00 | 1,600.50 | -0.66% | 203,300 |
| Jan 8, 2026 | 1,660.00 | 1,695.00 | 1,654.00 | 1,660.00 | 1,611.18 | 1.10% | 283,200 |
| Jan 7, 2026 | 1,586.00 | 1,643.00 | 1,586.00 | 1,642.00 | 1,593.71 | 3.34% | 254,600 |
| Jan 6, 2026 | 1,588.00 | 1,600.00 | 1,562.00 | 1,589.00 | 1,542.26 | 1.21% | 207,000 |
| Jan 5, 2026 | 1,566.00 | 1,580.00 | 1,551.00 | 1,570.00 | 1,523.82 | 0.32% | 91,100 |
| Dec 30, 2025 | 1,544.00 | 1,565.00 | 1,544.00 | 1,565.00 | 1,518.97 | 0.06% | 93,600 |
| Dec 29, 2025 | 1,566.00 | 1,567.00 | 1,537.00 | 1,564.00 | 1,518.00 | 2.29% | 123,800 |
| Dec 26, 2025 | 1,545.00 | 1,563.00 | 1,526.00 | 1,529.00 | 1,484.03 | -0.71% | 139,500 |
| Dec 25, 2025 | 1,527.00 | 1,550.00 | 1,524.00 | 1,540.00 | 1,494.71 | 0.85% | 125,900 |
| Dec 24, 2025 | 1,541.00 | 1,541.00 | 1,501.00 | 1,527.00 | 1,482.09 | -2.43% | 275,300 |
| Dec 23, 2025 | 1,546.00 | 1,604.00 | 1,546.00 | 1,565.00 | 1,518.97 | 0.51% | 327,300 |
| Dec 22, 2025 | 1,564.00 | 1,578.00 | 1,526.00 | 1,557.00 | 1,511.21 | - | 186,100 |
| Dec 19, 2025 | 1,569.00 | 1,573.00 | 1,525.00 | 1,557.00 | 1,511.21 | 1.83% | 128,400 |
| Dec 18, 2025 | 1,543.00 | 1,550.00 | 1,505.00 | 1,529.00 | 1,484.03 | -0.65% | 171,100 |
| Dec 17, 2025 | 1,461.00 | 1,547.00 | 1,460.00 | 1,539.00 | 1,493.74 | 5.77% | 275,300 |
| Dec 16, 2025 | 1,520.00 | 1,540.00 | 1,447.00 | 1,455.00 | 1,412.21 | -4.09% | 252,800 |
| Dec 15, 2025 | 1,520.00 | 1,543.00 | 1,504.00 | 1,517.00 | 1,472.38 | -0.65% | 137,400 |
| Dec 12, 2025 | 1,518.00 | 1,539.00 | 1,503.00 | 1,527.00 | 1,482.09 | 2.48% | 257,800 |
| Dec 11, 2025 | 1,501.00 | 1,509.00 | 1,477.00 | 1,490.00 | 1,446.18 | -0.60% | 154,300 |
| Dec 10, 2025 | 1,489.00 | 1,508.00 | 1,476.00 | 1,499.00 | 1,454.91 | 0.74% | 188,600 |
| Dec 9, 2025 | 1,477.00 | 1,500.00 | 1,476.00 | 1,488.00 | 1,444.24 | 0.34% | 137,500 |
| Dec 8, 2025 | 1,505.00 | 1,520.00 | 1,478.00 | 1,483.00 | 1,439.38 | -1.66% | 138,500 |
| Dec 5, 2025 | 1,510.00 | 1,521.00 | 1,489.00 | 1,508.00 | 1,463.65 | -0.53% | 85,700 |
| Dec 4, 2025 | 1,516.00 | 1,535.00 | 1,500.00 | 1,516.00 | 1,471.41 | -1.62% | 161,800 |
| Dec 3, 2025 | 1,481.00 | 1,569.00 | 1,480.00 | 1,541.00 | 1,495.68 | 5.48% | 238,600 |
| Dec 2, 2025 | 1,503.00 | 1,503.00 | 1,459.00 | 1,461.00 | 1,418.03 | -2.86% | 191,700 |
| Dec 1, 2025 | 1,549.00 | 1,550.00 | 1,482.00 | 1,504.00 | 1,459.76 | -3.96% | 286,000 |