Kitagawa Corporation (TYO:6317)
Japan
· Delayed Price · Currency is JPY 1,556.00
+20.00 (1.30%)
Apr 28, 2026, 3:30 PM JST
Kitagawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,536.00 | 1,556.00 | 1,532.00 | 1,556.00 | 1,556.00 | 1.30% | 27,200 |
| Apr 27, 2026 | 1,538.00 | 1,544.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.13% | 31,500 |
| Apr 24, 2026 | 1,562.00 | 1,570.00 | 1,537.00 | 1,538.00 | 1,538.00 | -2.16% | 32,200 |
| Apr 23, 2026 | 1,587.00 | 1,599.00 | 1,563.00 | 1,572.00 | 1,572.00 | -0.95% | 24,800 |
| Apr 22, 2026 | 1,627.00 | 1,627.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.46% | 42,600 |
| Apr 21, 2026 | 1,645.00 | 1,645.00 | 1,619.00 | 1,627.00 | 1,627.00 | -0.18% | 22,700 |
| Apr 20, 2026 | 1,644.00 | 1,656.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.73% | 24,700 |
| Apr 17, 2026 | 1,648.00 | 1,650.00 | 1,636.00 | 1,642.00 | 1,642.00 | -0.36% | 15,300 |
| Apr 16, 2026 | 1,663.00 | 1,663.00 | 1,645.00 | 1,648.00 | 1,648.00 | 0.24% | 15,500 |
| Apr 15, 2026 | 1,659.00 | 1,675.00 | 1,637.00 | 1,644.00 | 1,644.00 | 0.18% | 25,300 |
| Apr 14, 2026 | 1,651.00 | 1,665.00 | 1,639.00 | 1,641.00 | 1,641.00 | -0.06% | 14,700 |
| Apr 13, 2026 | 1,666.00 | 1,670.00 | 1,640.00 | 1,642.00 | 1,642.00 | -1.44% | 21,600 |
| Apr 10, 2026 | 1,668.00 | 1,688.00 | 1,662.00 | 1,666.00 | 1,666.00 | -0.06% | 21,400 |
| Apr 9, 2026 | 1,689.00 | 1,700.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.30% | 20,500 |
| Apr 8, 2026 | 1,660.00 | 1,695.00 | 1,660.00 | 1,689.00 | 1,689.00 | 3.49% | 38,000 |
| Apr 7, 2026 | 1,605.00 | 1,641.00 | 1,605.00 | 1,632.00 | 1,632.00 | 1.24% | 27,300 |
| Apr 6, 2026 | 1,610.00 | 1,626.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.44% | 11,100 |
| Apr 3, 2026 | 1,599.00 | 1,630.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.56% | 16,700 |
| Apr 2, 2026 | 1,611.00 | 1,631.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.19% | 41,500 |
| Apr 1, 2026 | 1,582.00 | 1,598.00 | 1,567.00 | 1,593.00 | 1,593.00 | 3.31% | 35,000 |
| Mar 31, 2026 | 1,524.00 | 1,563.00 | 1,516.00 | 1,542.00 | 1,542.00 | - | 38,000 |
| Mar 30, 2026 | 1,560.00 | 1,560.00 | 1,533.00 | 1,542.00 | 1,542.00 | -6.20% | 65,000 |
| Mar 27, 2026 | 1,624.00 | 1,665.00 | 1,623.00 | 1,644.00 | 1,594.00 | 0.31% | 72,700 |
| Mar 26, 2026 | 1,667.00 | 1,669.00 | 1,622.00 | 1,639.00 | 1,589.15 | -1.68% | 35,000 |
| Mar 25, 2026 | 1,643.00 | 1,670.00 | 1,642.00 | 1,667.00 | 1,616.30 | 3.09% | 40,200 |
| Mar 24, 2026 | 1,643.00 | 1,649.00 | 1,594.00 | 1,617.00 | 1,567.82 | 0.87% | 111,000 |
| Mar 23, 2026 | 1,623.00 | 1,635.00 | 1,595.00 | 1,603.00 | 1,554.25 | -5.37% | 74,600 |
| Mar 19, 2026 | 1,715.00 | 1,715.00 | 1,688.00 | 1,694.00 | 1,642.48 | -2.31% | 47,500 |
| Mar 18, 2026 | 1,698.00 | 1,734.00 | 1,698.00 | 1,734.00 | 1,681.26 | 2.60% | 27,800 |
| Mar 17, 2026 | 1,711.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,638.60 | -0.18% | 26,300 |
| Mar 16, 2026 | 1,691.00 | 1,707.00 | 1,685.00 | 1,693.00 | 1,641.51 | -0.65% | 36,300 |
| Mar 13, 2026 | 1,697.00 | 1,724.00 | 1,690.00 | 1,704.00 | 1,652.18 | -1.22% | 43,700 |
| Mar 12, 2026 | 1,765.00 | 1,765.00 | 1,721.00 | 1,725.00 | 1,672.54 | -2.82% | 32,400 |
| Mar 11, 2026 | 1,799.00 | 1,803.00 | 1,775.00 | 1,775.00 | 1,721.02 | -0.45% | 26,500 |
| Mar 10, 2026 | 1,770.00 | 1,799.00 | 1,757.00 | 1,783.00 | 1,728.77 | 3.06% | 43,200 |
| Mar 9, 2026 | 1,700.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,677.38 | -3.35% | 79,300 |
| Mar 6, 2026 | 1,760.00 | 1,797.00 | 1,736.00 | 1,790.00 | 1,735.56 | 0.17% | 39,900 |
| Mar 5, 2026 | 1,770.00 | 1,814.00 | 1,760.00 | 1,787.00 | 1,732.65 | 4.32% | 45,500 |
| Mar 4, 2026 | 1,749.00 | 1,766.00 | 1,683.00 | 1,713.00 | 1,660.90 | -5.88% | 90,200 |
| Mar 3, 2026 | 1,855.00 | 1,864.00 | 1,818.00 | 1,820.00 | 1,764.65 | -1.73% | 57,600 |
| Mar 2, 2026 | 1,855.00 | 1,860.00 | 1,819.00 | 1,852.00 | 1,795.67 | -2.94% | 57,900 |
| Feb 27, 2026 | 1,853.00 | 1,908.00 | 1,847.00 | 1,908.00 | 1,849.97 | 2.09% | 25,800 |
| Feb 26, 2026 | 1,850.00 | 1,886.00 | 1,850.00 | 1,869.00 | 1,812.16 | 0.97% | 30,600 |
| Feb 25, 2026 | 1,874.00 | 1,885.00 | 1,851.00 | 1,851.00 | 1,794.70 | -1.23% | 29,200 |
| Feb 24, 2026 | 1,803.00 | 1,897.00 | 1,797.00 | 1,874.00 | 1,817.00 | 4.63% | 53,300 |
| Feb 20, 2026 | 1,793.00 | 1,802.00 | 1,757.00 | 1,791.00 | 1,736.53 | -0.61% | 95,800 |
| Feb 19, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,802.00 | 1,747.19 | 0.06% | 27,000 |
| Feb 18, 2026 | 1,804.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,746.23 | 0.56% | 15,500 |
| Feb 17, 2026 | 1,804.00 | 1,816.00 | 1,784.00 | 1,791.00 | 1,736.53 | -0.11% | 26,200 |
| Feb 16, 2026 | 1,851.00 | 1,860.00 | 1,775.00 | 1,793.00 | 1,738.47 | -4.68% | 72,500 |
| Feb 13, 2026 | 1,917.00 | 1,938.00 | 1,862.00 | 1,881.00 | 1,823.79 | -2.84% | 40,100 |
| Feb 12, 2026 | 1,905.00 | 1,936.00 | 1,905.00 | 1,936.00 | 1,877.12 | 1.63% | 23,800 |
| Feb 10, 2026 | 1,871.00 | 1,905.00 | 1,870.00 | 1,905.00 | 1,847.06 | 1.82% | 24,300 |
| Feb 9, 2026 | 1,841.00 | 1,876.00 | 1,828.00 | 1,871.00 | 1,814.10 | 3.89% | 45,200 |
| Feb 6, 2026 | 1,789.00 | 1,815.00 | 1,785.00 | 1,801.00 | 1,746.23 | 0.17% | 17,200 |
| Feb 5, 2026 | 1,790.00 | 1,817.00 | 1,787.00 | 1,798.00 | 1,743.32 | 0.22% | 27,100 |
| Feb 4, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,794.00 | 1,739.44 | 0.73% | 16,000 |
| Feb 3, 2026 | 1,760.00 | 1,789.00 | 1,753.00 | 1,781.00 | 1,726.83 | 2.59% | 26,800 |
| Feb 2, 2026 | 1,769.00 | 1,797.00 | 1,732.00 | 1,736.00 | 1,683.20 | -1.75% | 24,100 |
| Jan 30, 2026 | 1,736.00 | 1,771.00 | 1,736.00 | 1,767.00 | 1,713.26 | 1.79% | 18,100 |
| Jan 29, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,736.00 | 1,683.20 | -0.74% | 26,200 |
| Jan 28, 2026 | 1,767.00 | 1,770.00 | 1,731.00 | 1,749.00 | 1,695.81 | -1.02% | 24,900 |
| Jan 27, 2026 | 1,785.00 | 1,786.00 | 1,763.00 | 1,767.00 | 1,713.26 | -1.12% | 22,400 |
| Jan 26, 2026 | 1,845.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,732.65 | -3.35% | 37,500 |
| Jan 23, 2026 | 1,865.00 | 1,869.00 | 1,849.00 | 1,849.00 | 1,792.77 | -0.27% | 12,100 |
| Jan 22, 2026 | 1,826.00 | 1,861.00 | 1,826.00 | 1,854.00 | 1,797.61 | 2.04% | 25,000 |
| Jan 21, 2026 | 1,801.00 | 1,826.00 | 1,792.00 | 1,817.00 | 1,761.74 | -0.98% | 22,500 |
| Jan 20, 2026 | 1,844.00 | 1,876.00 | 1,816.00 | 1,835.00 | 1,779.19 | -0.33% | 24,500 |
| Jan 19, 2026 | 1,880.00 | 1,880.00 | 1,830.00 | 1,841.00 | 1,785.01 | -1.60% | 39,000 |
| Jan 16, 2026 | 1,828.00 | 1,880.00 | 1,826.00 | 1,871.00 | 1,814.10 | 2.46% | 32,000 |
| Jan 15, 2026 | 1,797.00 | 1,826.00 | 1,797.00 | 1,826.00 | 1,770.46 | 1.00% | 26,600 |
| Jan 14, 2026 | 1,791.00 | 1,808.00 | 1,791.00 | 1,808.00 | 1,753.01 | 0.95% | 19,100 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,777.00 | 1,791.00 | 1,736.53 | 0.51% | 24,300 |
| Jan 9, 2026 | 1,750.00 | 1,782.00 | 1,750.00 | 1,782.00 | 1,727.80 | 1.83% | 25,200 |
| Jan 8, 2026 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,696.78 | -0.96% | 21,600 |
| Jan 7, 2026 | 1,759.00 | 1,778.00 | 1,750.00 | 1,767.00 | 1,713.26 | 0.40% | 24,400 |
| Jan 6, 2026 | 1,728.00 | 1,770.00 | 1,728.00 | 1,760.00 | 1,706.47 | 1.85% | 20,100 |
| Jan 5, 2026 | 1,739.00 | 1,749.00 | 1,716.00 | 1,728.00 | 1,675.45 | -0.35% | 27,400 |
| Dec 30, 2025 | 1,746.00 | 1,753.00 | 1,734.00 | 1,734.00 | 1,681.26 | -0.74% | 9,100 |
| Dec 29, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,747.00 | 1,693.87 | 0.81% | 17,400 |
| Dec 26, 2025 | 1,731.00 | 1,741.00 | 1,718.00 | 1,733.00 | 1,680.29 | 0.12% | 17,900 |
| Dec 25, 2025 | 1,734.00 | 1,747.00 | 1,731.00 | 1,731.00 | 1,678.35 | 0.17% | 10,200 |
| Dec 24, 2025 | 1,742.00 | 1,752.00 | 1,725.00 | 1,728.00 | 1,675.45 | -1.71% | 11,600 |
| Dec 23, 2025 | 1,742.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,704.53 | 1.56% | 19,700 |
| Dec 22, 2025 | 1,744.00 | 1,746.00 | 1,728.00 | 1,731.00 | 1,678.35 | 0.17% | 15,900 |
| Dec 19, 2025 | 1,710.00 | 1,728.00 | 1,710.00 | 1,728.00 | 1,675.45 | 0.29% | 12,300 |
| Dec 18, 2025 | 1,705.00 | 1,725.00 | 1,691.00 | 1,723.00 | 1,670.60 | 1.00% | 20,000 |
| Dec 17, 2025 | 1,710.00 | 1,718.00 | 1,695.00 | 1,706.00 | 1,654.11 | -0.23% | 10,800 |
| Dec 16, 2025 | 1,742.00 | 1,742.00 | 1,708.00 | 1,710.00 | 1,657.99 | -2.23% | 21,500 |
| Dec 15, 2025 | 1,747.00 | 1,752.00 | 1,732.00 | 1,749.00 | 1,695.81 | 0.06% | 20,600 |
| Dec 12, 2025 | 1,736.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,694.84 | 2.82% | 21,600 |
| Dec 11, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,700.00 | 1,648.30 | -2.13% | 25,600 |
| Dec 10, 2025 | 1,776.00 | 1,782.00 | 1,732.00 | 1,737.00 | 1,684.17 | -2.58% | 47,400 |
| Dec 9, 2025 | 1,766.00 | 1,787.00 | 1,756.00 | 1,783.00 | 1,728.77 | 1.08% | 31,400 |
| Dec 8, 2025 | 1,760.00 | 1,782.00 | 1,751.00 | 1,764.00 | 1,710.35 | 0.23% | 24,400 |
| Dec 5, 2025 | 1,763.00 | 1,789.00 | 1,756.00 | 1,760.00 | 1,706.47 | -0.79% | 24,700 |
| Dec 4, 2025 | 1,737.00 | 1,774.00 | 1,737.00 | 1,774.00 | 1,720.05 | 2.48% | 23,200 |
| Dec 3, 2025 | 1,722.00 | 1,745.00 | 1,709.00 | 1,731.00 | 1,678.35 | 1.29% | 59,100 |
| Dec 2, 2025 | 1,748.00 | 1,748.00 | 1,701.00 | 1,709.00 | 1,657.02 | -2.06% | 22,600 |
| Dec 1, 2025 | 1,780.00 | 1,780.00 | 1,738.00 | 1,745.00 | 1,691.93 | -1.02% | 19,400 |