Kitagawa Corporation (TYO:6317)
Japan
· Delayed Price · Currency is JPY 1,783.00
+53.00 (3.06%)
Mar 10, 2026, 3:30 PM JST
Kitagawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,770.00 | 1,785.00 | 1,757.00 | 1,785.00 | - | 3.18% | 24,000 |
| Mar 9, 2026 | 1,700.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,730.00 | -3.35% | 79,300 |
| Mar 6, 2026 | 1,760.00 | 1,797.00 | 1,736.00 | 1,790.00 | 1,790.00 | 0.17% | 39,900 |
| Mar 5, 2026 | 1,770.00 | 1,814.00 | 1,760.00 | 1,787.00 | 1,787.00 | 4.32% | 45,500 |
| Mar 4, 2026 | 1,749.00 | 1,766.00 | 1,683.00 | 1,713.00 | 1,713.00 | -5.88% | 90,200 |
| Mar 3, 2026 | 1,855.00 | 1,864.00 | 1,818.00 | 1,820.00 | 1,820.00 | -1.73% | 57,600 |
| Mar 2, 2026 | 1,855.00 | 1,860.00 | 1,819.00 | 1,852.00 | 1,852.00 | -2.94% | 57,900 |
| Feb 27, 2026 | 1,853.00 | 1,908.00 | 1,847.00 | 1,908.00 | 1,908.00 | 2.09% | 25,800 |
| Feb 26, 2026 | 1,850.00 | 1,886.00 | 1,850.00 | 1,869.00 | 1,869.00 | 0.97% | 30,600 |
| Feb 25, 2026 | 1,874.00 | 1,885.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.23% | 29,200 |
| Feb 24, 2026 | 1,803.00 | 1,897.00 | 1,797.00 | 1,874.00 | 1,874.00 | 4.63% | 53,300 |
| Feb 20, 2026 | 1,793.00 | 1,802.00 | 1,757.00 | 1,791.00 | 1,791.00 | -0.61% | 95,800 |
| Feb 19, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,802.00 | 1,802.00 | 0.06% | 27,000 |
| Feb 18, 2026 | 1,804.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,801.00 | 0.56% | 15,500 |
| Feb 17, 2026 | 1,804.00 | 1,816.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.11% | 26,200 |
| Feb 16, 2026 | 1,851.00 | 1,860.00 | 1,775.00 | 1,793.00 | 1,793.00 | -4.68% | 72,500 |
| Feb 13, 2026 | 1,917.00 | 1,938.00 | 1,862.00 | 1,881.00 | 1,881.00 | -2.84% | 40,100 |
| Feb 12, 2026 | 1,905.00 | 1,936.00 | 1,905.00 | 1,936.00 | 1,936.00 | 1.63% | 23,800 |
| Feb 10, 2026 | 1,871.00 | 1,905.00 | 1,870.00 | 1,905.00 | 1,905.00 | 1.82% | 24,300 |
| Feb 9, 2026 | 1,841.00 | 1,876.00 | 1,828.00 | 1,871.00 | 1,871.00 | 3.89% | 45,200 |
| Feb 6, 2026 | 1,789.00 | 1,815.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.17% | 17,200 |
| Feb 5, 2026 | 1,790.00 | 1,817.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.22% | 27,100 |
| Feb 4, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,794.00 | 1,794.00 | 0.73% | 16,000 |
| Feb 3, 2026 | 1,760.00 | 1,789.00 | 1,753.00 | 1,781.00 | 1,781.00 | 2.59% | 26,800 |
| Feb 2, 2026 | 1,769.00 | 1,797.00 | 1,732.00 | 1,736.00 | 1,736.00 | -1.75% | 24,100 |
| Jan 30, 2026 | 1,736.00 | 1,771.00 | 1,736.00 | 1,767.00 | 1,767.00 | 1.79% | 18,100 |
| Jan 29, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,736.00 | 1,736.00 | -0.74% | 26,200 |
| Jan 28, 2026 | 1,767.00 | 1,770.00 | 1,731.00 | 1,749.00 | 1,749.00 | -1.02% | 24,900 |
| Jan 27, 2026 | 1,785.00 | 1,786.00 | 1,763.00 | 1,767.00 | 1,767.00 | -1.12% | 22,400 |
| Jan 26, 2026 | 1,845.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,787.00 | -3.35% | 37,500 |
| Jan 23, 2026 | 1,865.00 | 1,869.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.27% | 12,100 |
| Jan 22, 2026 | 1,826.00 | 1,861.00 | 1,826.00 | 1,854.00 | 1,854.00 | 2.04% | 25,000 |
| Jan 21, 2026 | 1,801.00 | 1,826.00 | 1,792.00 | 1,817.00 | 1,817.00 | -0.98% | 22,500 |
| Jan 20, 2026 | 1,844.00 | 1,876.00 | 1,816.00 | 1,835.00 | 1,835.00 | -0.33% | 24,500 |
| Jan 19, 2026 | 1,880.00 | 1,880.00 | 1,830.00 | 1,841.00 | 1,841.00 | -1.60% | 39,000 |
| Jan 16, 2026 | 1,828.00 | 1,880.00 | 1,826.00 | 1,871.00 | 1,871.00 | 2.46% | 32,000 |
| Jan 15, 2026 | 1,797.00 | 1,826.00 | 1,797.00 | 1,826.00 | 1,826.00 | 1.00% | 26,600 |
| Jan 14, 2026 | 1,791.00 | 1,808.00 | 1,791.00 | 1,808.00 | 1,808.00 | 0.95% | 19,100 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,777.00 | 1,791.00 | 1,791.00 | 0.51% | 24,300 |
| Jan 9, 2026 | 1,750.00 | 1,782.00 | 1,750.00 | 1,782.00 | 1,782.00 | 1.83% | 25,200 |
| Jan 8, 2026 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.96% | 21,600 |
| Jan 7, 2026 | 1,759.00 | 1,778.00 | 1,750.00 | 1,767.00 | 1,767.00 | 0.40% | 24,400 |
| Jan 6, 2026 | 1,728.00 | 1,770.00 | 1,728.00 | 1,760.00 | 1,760.00 | 1.85% | 20,100 |
| Jan 5, 2026 | 1,739.00 | 1,749.00 | 1,716.00 | 1,728.00 | 1,728.00 | -0.35% | 27,400 |
| Dec 30, 2025 | 1,746.00 | 1,753.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.74% | 9,100 |
| Dec 29, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,747.00 | 1,747.00 | 0.81% | 17,400 |
| Dec 26, 2025 | 1,731.00 | 1,741.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.12% | 17,900 |
| Dec 25, 2025 | 1,734.00 | 1,747.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.17% | 10,200 |
| Dec 24, 2025 | 1,742.00 | 1,752.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.71% | 11,600 |
| Dec 23, 2025 | 1,742.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,758.00 | 1.56% | 19,700 |
| Dec 22, 2025 | 1,744.00 | 1,746.00 | 1,728.00 | 1,731.00 | 1,731.00 | 0.17% | 15,900 |
| Dec 19, 2025 | 1,710.00 | 1,728.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.29% | 12,300 |
| Dec 18, 2025 | 1,705.00 | 1,725.00 | 1,691.00 | 1,723.00 | 1,723.00 | 1.00% | 20,000 |
| Dec 17, 2025 | 1,710.00 | 1,718.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.23% | 10,800 |
| Dec 16, 2025 | 1,742.00 | 1,742.00 | 1,708.00 | 1,710.00 | 1,710.00 | -2.23% | 21,500 |
| Dec 15, 2025 | 1,747.00 | 1,752.00 | 1,732.00 | 1,749.00 | 1,749.00 | 0.06% | 20,600 |
| Dec 12, 2025 | 1,736.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,748.00 | 2.82% | 21,600 |
| Dec 11, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.13% | 25,600 |
| Dec 10, 2025 | 1,776.00 | 1,782.00 | 1,732.00 | 1,737.00 | 1,737.00 | -2.58% | 47,400 |
| Dec 9, 2025 | 1,766.00 | 1,787.00 | 1,756.00 | 1,783.00 | 1,783.00 | 1.08% | 31,400 |
| Dec 8, 2025 | 1,760.00 | 1,782.00 | 1,751.00 | 1,764.00 | 1,764.00 | 0.23% | 24,400 |
| Dec 5, 2025 | 1,763.00 | 1,789.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.79% | 24,700 |
| Dec 4, 2025 | 1,737.00 | 1,774.00 | 1,737.00 | 1,774.00 | 1,774.00 | 2.48% | 23,200 |
| Dec 3, 2025 | 1,722.00 | 1,745.00 | 1,709.00 | 1,731.00 | 1,731.00 | 1.29% | 59,100 |
| Dec 2, 2025 | 1,748.00 | 1,748.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.06% | 22,600 |
| Dec 1, 2025 | 1,780.00 | 1,780.00 | 1,738.00 | 1,745.00 | 1,745.00 | -1.02% | 19,400 |
| Nov 28, 2025 | 1,747.00 | 1,784.00 | 1,746.00 | 1,763.00 | 1,763.00 | 0.74% | 58,100 |
| Nov 27, 2025 | 1,750.00 | 1,763.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.46% | 27,700 |
| Nov 26, 2025 | 1,757.00 | 1,782.00 | 1,741.00 | 1,742.00 | 1,742.00 | -0.85% | 56,800 |
| Nov 25, 2025 | 1,779.00 | 1,779.00 | 1,745.00 | 1,757.00 | 1,757.00 | -1.29% | 25,900 |
| Nov 21, 2025 | 1,737.00 | 1,780.00 | 1,734.00 | 1,780.00 | 1,780.00 | 1.14% | 21,400 |
| Nov 20, 2025 | 1,727.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 3.96% | 23,700 |
| Nov 19, 2025 | 1,706.00 | 1,724.00 | 1,681.00 | 1,693.00 | 1,693.00 | -1.34% | 35,500 |
| Nov 18, 2025 | 1,713.00 | 1,727.00 | 1,681.00 | 1,716.00 | 1,716.00 | -0.29% | 35,100 |
| Nov 17, 2025 | 1,731.00 | 1,736.00 | 1,707.00 | 1,721.00 | 1,721.00 | 0.17% | 28,800 |
| Nov 14, 2025 | 1,741.00 | 1,757.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.32% | 30,100 |
| Nov 13, 2025 | 1,795.00 | 1,827.00 | 1,740.00 | 1,741.00 | 1,741.00 | 3.26% | 100,300 |
| Nov 12, 2025 | 1,673.00 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.48% | 32,800 |
| Nov 11, 2025 | 1,692.00 | 1,703.00 | 1,658.00 | 1,678.00 | 1,678.00 | - | 21,800 |
| Nov 10, 2025 | 1,653.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.51% | 30,300 |
| Nov 7, 2025 | 1,660.00 | 1,661.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.90% | 15,800 |
| Nov 6, 2025 | 1,626.00 | 1,678.00 | 1,626.00 | 1,668.00 | 1,668.00 | 2.58% | 26,100 |
| Nov 5, 2025 | 1,640.00 | 1,644.00 | 1,620.00 | 1,626.00 | 1,626.00 | -0.91% | 67,800 |
| Nov 4, 2025 | 1,618.00 | 1,656.00 | 1,615.00 | 1,641.00 | 1,641.00 | 1.55% | 30,400 |
| Oct 31, 2025 | 1,631.00 | 1,633.00 | 1,595.00 | 1,616.00 | 1,616.00 | -0.92% | 19,700 |
| Oct 30, 2025 | 1,601.00 | 1,643.00 | 1,601.00 | 1,631.00 | 1,631.00 | 1.24% | 30,200 |
| Oct 29, 2025 | 1,665.00 | 1,665.00 | 1,605.00 | 1,611.00 | 1,611.00 | -1.59% | 37,500 |
| Oct 28, 2025 | 1,690.00 | 1,690.00 | 1,623.00 | 1,637.00 | 1,637.00 | -3.76% | 45,700 |
| Oct 27, 2025 | 1,690.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | 2.04% | 50,900 |
| Oct 24, 2025 | 1,696.00 | 1,697.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.42% | 17,900 |
| Oct 23, 2025 | 1,668.00 | 1,694.00 | 1,668.00 | 1,691.00 | 1,691.00 | 0.18% | 12,800 |
| Oct 22, 2025 | 1,656.00 | 1,688.00 | 1,656.00 | 1,688.00 | 1,688.00 | 2.12% | 19,600 |
| Oct 21, 2025 | 1,684.00 | 1,684.00 | 1,650.00 | 1,653.00 | 1,653.00 | -1.84% | 30,800 |
| Oct 20, 2025 | 1,644.00 | 1,684.00 | 1,629.00 | 1,684.00 | 1,684.00 | 3.82% | 195,000 |
| Oct 17, 2025 | 1,615.00 | 1,622.00 | 1,587.00 | 1,622.00 | 1,622.00 | 1.00% | 42,400 |
| Oct 16, 2025 | 1,578.00 | 1,607.00 | 1,578.00 | 1,606.00 | 1,606.00 | 1.90% | 175,500 |
| Oct 15, 2025 | 1,553.00 | 1,580.00 | 1,543.00 | 1,576.00 | 1,576.00 | 2.47% | 19,800 |
| Oct 14, 2025 | 1,534.00 | 1,554.00 | 1,517.00 | 1,538.00 | 1,538.00 | -1.09% | 24,400 |
| Oct 10, 2025 | 1,595.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.99% | 33,600 |
| Oct 9, 2025 | 1,617.00 | 1,617.00 | 1,589.00 | 1,603.00 | 1,603.00 | -0.62% | 23,200 |