KITZ Corporation (TYO:6498)
Japan
· Delayed Price · Currency is JPY 1,872.00
-137.00 (-6.82%)
At close: Mar 9, 2026
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,839.00 | 1,877.00 | 1,797.00 | 1,872.00 | 1,872.00 | -6.82% | 456,100 |
| Mar 6, 2026 | 1,976.00 | 2,025.00 | 1,962.00 | 2,009.00 | 2,009.00 | -0.59% | 194,800 |
| Mar 5, 2026 | 2,049.00 | 2,067.00 | 1,994.00 | 2,021.00 | 2,021.00 | 2.64% | 294,500 |
| Mar 4, 2026 | 2,011.00 | 2,053.00 | 1,934.00 | 1,969.00 | 1,969.00 | -6.24% | 446,800 |
| Mar 3, 2026 | 2,169.00 | 2,219.00 | 2,086.00 | 2,100.00 | 2,100.00 | -3.45% | 341,000 |
| Mar 2, 2026 | 2,164.00 | 2,176.00 | 2,123.00 | 2,175.00 | 2,175.00 | 0.60% | 343,100 |
| Feb 27, 2026 | 2,123.00 | 2,169.00 | 2,105.00 | 2,162.00 | 2,162.00 | 0.32% | 409,500 |
| Feb 26, 2026 | 2,200.00 | 2,215.00 | 2,147.00 | 2,155.00 | 2,155.00 | -1.60% | 397,800 |
| Feb 25, 2026 | 2,213.00 | 2,213.00 | 2,171.00 | 2,190.00 | 2,190.00 | -0.54% | 352,600 |
| Feb 24, 2026 | 2,200.00 | 2,215.00 | 2,163.00 | 2,202.00 | 2,202.00 | 0.05% | 440,400 |
| Feb 20, 2026 | 2,171.00 | 2,209.00 | 2,164.00 | 2,201.00 | 2,201.00 | -0.14% | 227,400 |
| Feb 19, 2026 | 2,180.00 | 2,223.00 | 2,170.00 | 2,204.00 | 2,204.00 | 0.92% | 427,700 |
| Feb 18, 2026 | 2,200.00 | 2,200.00 | 2,155.00 | 2,184.00 | 2,184.00 | - | 215,500 |
| Feb 17, 2026 | 2,130.00 | 2,196.00 | 2,123.00 | 2,184.00 | 2,184.00 | 2.78% | 294,400 |
| Feb 16, 2026 | 2,150.00 | 2,156.00 | 2,067.00 | 2,125.00 | 2,125.00 | -0.14% | 384,900 |
| Feb 13, 2026 | 2,170.00 | 2,218.00 | 2,078.00 | 2,128.00 | 2,128.00 | -7.72% | 696,100 |
| Feb 12, 2026 | 2,250.00 | 2,351.00 | 2,231.00 | 2,306.00 | 2,306.00 | 2.22% | 672,500 |
| Feb 10, 2026 | 2,200.00 | 2,261.00 | 2,198.00 | 2,256.00 | 2,256.00 | 2.83% | 391,400 |
| Feb 9, 2026 | 2,189.00 | 2,200.00 | 2,170.00 | 2,194.00 | 2,194.00 | 3.44% | 297,800 |
| Feb 6, 2026 | 2,137.00 | 2,155.00 | 2,120.00 | 2,121.00 | 2,121.00 | -1.99% | 223,100 |
| Feb 5, 2026 | 2,190.00 | 2,207.00 | 2,153.00 | 2,164.00 | 2,164.00 | 0.65% | 238,900 |
| Feb 4, 2026 | 2,130.00 | 2,155.00 | 2,101.00 | 2,150.00 | 2,150.00 | 1.22% | 275,900 |
| Feb 3, 2026 | 2,041.00 | 2,140.00 | 2,026.00 | 2,124.00 | 2,124.00 | 5.15% | 390,800 |
| Feb 2, 2026 | 2,027.00 | 2,064.00 | 2,013.00 | 2,020.00 | 2,020.00 | 0.45% | 284,400 |
| Jan 30, 2026 | 1,967.00 | 2,014.00 | 1,967.00 | 2,011.00 | 2,011.00 | 2.81% | 252,800 |
| Jan 29, 2026 | 1,969.00 | 1,981.00 | 1,943.00 | 1,956.00 | 1,956.00 | 0.31% | 283,100 |
| Jan 28, 2026 | 1,969.00 | 1,972.00 | 1,935.00 | 1,950.00 | 1,950.00 | -1.91% | 305,200 |
| Jan 27, 2026 | 1,969.00 | 1,989.00 | 1,955.00 | 1,988.00 | 1,988.00 | 1.02% | 228,300 |
| Jan 26, 2026 | 1,952.00 | 1,985.00 | 1,944.00 | 1,968.00 | 1,968.00 | 0.10% | 435,600 |
| Jan 23, 2026 | 1,972.00 | 1,978.00 | 1,948.00 | 1,966.00 | 1,966.00 | 0.05% | 157,500 |
| Jan 22, 2026 | 1,937.00 | 1,970.00 | 1,922.00 | 1,965.00 | 1,965.00 | 2.08% | 169,400 |
| Jan 21, 2026 | 1,892.00 | 1,925.00 | 1,880.00 | 1,925.00 | 1,925.00 | 0.05% | 166,000 |
| Jan 20, 2026 | 1,970.00 | 1,970.00 | 1,909.00 | 1,924.00 | 1,924.00 | -2.34% | 344,900 |
| Jan 19, 2026 | 2,000.00 | 2,000.00 | 1,956.00 | 1,970.00 | 1,970.00 | -2.43% | 449,900 |
| Jan 16, 2026 | 1,968.00 | 2,023.00 | 1,968.00 | 2,019.00 | 2,019.00 | 2.59% | 218,700 |
| Jan 15, 2026 | 1,931.00 | 1,973.00 | 1,930.00 | 1,968.00 | 1,968.00 | 0.72% | 141,600 |
| Jan 14, 2026 | 1,915.00 | 1,955.00 | 1,914.00 | 1,954.00 | 1,954.00 | 2.63% | 219,900 |
| Jan 13, 2026 | 1,900.00 | 1,915.00 | 1,870.00 | 1,904.00 | 1,904.00 | 3.59% | 446,000 |
| Jan 9, 2026 | 1,860.00 | 1,879.00 | 1,825.00 | 1,838.00 | 1,838.00 | -1.02% | 265,100 |
| Jan 8, 2026 | 1,806.00 | 1,878.00 | 1,802.00 | 1,857.00 | 1,857.00 | 2.82% | 440,000 |
| Jan 7, 2026 | 1,750.00 | 1,830.00 | 1,739.00 | 1,806.00 | 1,806.00 | 3.08% | 462,000 |
| Jan 6, 2026 | 1,754.00 | 1,770.00 | 1,749.00 | 1,752.00 | 1,752.00 | 0.63% | 233,500 |
| Jan 5, 2026 | 1,762.00 | 1,763.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.12% | 168,900 |
| Dec 30, 2025 | 1,754.00 | 1,760.00 | 1,734.00 | 1,739.00 | 1,739.00 | -0.91% | 167,400 |
| Dec 29, 2025 | 1,734.00 | 1,764.00 | 1,728.00 | 1,755.00 | 1,755.00 | 0.29% | 356,100 |
| Dec 26, 2025 | 1,768.00 | 1,779.00 | 1,740.00 | 1,750.00 | 1,723.00 | -0.91% | 724,000 |
| Dec 25, 2025 | 1,735.00 | 1,775.00 | 1,735.00 | 1,766.00 | 1,738.75 | 2.38% | 344,900 |
| Dec 24, 2025 | 1,732.00 | 1,742.00 | 1,722.00 | 1,725.00 | 1,698.39 | -0.46% | 115,700 |
| Dec 23, 2025 | 1,718.00 | 1,740.00 | 1,716.00 | 1,733.00 | 1,706.26 | 0.52% | 154,400 |
| Dec 22, 2025 | 1,724.00 | 1,728.00 | 1,709.00 | 1,724.00 | 1,697.40 | 0.94% | 174,100 |
| Dec 19, 2025 | 1,673.00 | 1,715.00 | 1,673.00 | 1,708.00 | 1,681.65 | 2.09% | 243,000 |
| Dec 18, 2025 | 1,672.00 | 1,689.00 | 1,657.00 | 1,673.00 | 1,647.19 | -0.36% | 217,600 |
| Dec 17, 2025 | 1,680.00 | 1,695.00 | 1,658.00 | 1,679.00 | 1,653.10 | -0.36% | 246,500 |
| Dec 16, 2025 | 1,711.00 | 1,717.00 | 1,685.00 | 1,685.00 | 1,659.00 | -2.09% | 217,500 |
| Dec 15, 2025 | 1,720.00 | 1,730.00 | 1,713.00 | 1,721.00 | 1,694.45 | -0.23% | 168,800 |
| Dec 12, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,698.39 | 2.01% | 167,500 |
| Dec 11, 2025 | 1,728.00 | 1,731.00 | 1,691.00 | 1,691.00 | 1,664.91 | -0.94% | 156,800 |
| Dec 10, 2025 | 1,695.00 | 1,717.00 | 1,686.00 | 1,707.00 | 1,680.66 | 1.01% | 433,000 |
| Dec 9, 2025 | 1,725.00 | 1,731.00 | 1,690.00 | 1,690.00 | 1,663.93 | -3.54% | 338,900 |
| Dec 8, 2025 | 1,759.00 | 1,778.00 | 1,744.00 | 1,752.00 | 1,724.97 | -0.45% | 312,000 |
| Dec 5, 2025 | 1,735.00 | 1,772.00 | 1,723.00 | 1,760.00 | 1,732.85 | -0.85% | 346,000 |
| Dec 4, 2025 | 1,730.00 | 1,780.00 | 1,728.00 | 1,775.00 | 1,747.61 | 3.20% | 310,200 |
| Dec 3, 2025 | 1,722.00 | 1,738.00 | 1,713.00 | 1,720.00 | 1,693.46 | -0.29% | 269,100 |
| Dec 2, 2025 | 1,726.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,698.39 | 0.35% | 323,000 |
| Dec 1, 2025 | 1,701.00 | 1,723.00 | 1,695.00 | 1,719.00 | 1,692.48 | 1.06% | 372,300 |
| Nov 28, 2025 | 1,682.00 | 1,708.00 | 1,682.00 | 1,701.00 | 1,674.76 | 0.24% | 183,800 |
| Nov 27, 2025 | 1,688.00 | 1,697.00 | 1,676.00 | 1,697.00 | 1,670.82 | 1.01% | 136,600 |
| Nov 26, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,680.00 | 1,654.08 | 2.38% | 219,200 |
| Nov 25, 2025 | 1,668.00 | 1,668.00 | 1,631.00 | 1,641.00 | 1,615.68 | 0.31% | 175,700 |
| Nov 21, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,636.00 | 1,610.76 | 1.18% | 365,800 |
| Nov 20, 2025 | 1,650.00 | 1,654.00 | 1,613.00 | 1,617.00 | 1,592.05 | 0.43% | 361,600 |
| Nov 19, 2025 | 1,628.00 | 1,628.00 | 1,584.00 | 1,610.00 | 1,585.16 | -0.92% | 284,800 |
| Nov 18, 2025 | 1,664.00 | 1,676.00 | 1,623.00 | 1,625.00 | 1,599.93 | -3.33% | 276,500 |
| Nov 17, 2025 | 1,682.00 | 1,682.00 | 1,649.00 | 1,681.00 | 1,655.06 | -0.18% | 267,300 |
| Nov 14, 2025 | 1,686.00 | 1,702.00 | 1,670.00 | 1,684.00 | 1,658.02 | -2.43% | 308,800 |
| Nov 13, 2025 | 1,695.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,699.37 | 4.29% | 327,800 |
| Nov 12, 2025 | 1,788.00 | 1,795.00 | 1,578.00 | 1,655.00 | 1,629.47 | -6.44% | 1,475,600 |
| Nov 11, 2025 | 1,750.00 | 1,769.00 | 1,728.00 | 1,769.00 | 1,741.71 | 2.73% | 367,100 |
| Nov 10, 2025 | 1,714.00 | 1,750.00 | 1,701.00 | 1,722.00 | 1,695.43 | 0.70% | 500,100 |
| Nov 7, 2025 | 1,718.00 | 1,732.00 | 1,692.00 | 1,710.00 | 1,683.62 | -1.95% | 445,600 |
| Nov 6, 2025 | 1,730.00 | 1,753.00 | 1,716.00 | 1,744.00 | 1,717.09 | 1.28% | 242,900 |
| Nov 5, 2025 | 1,732.00 | 1,739.00 | 1,661.00 | 1,722.00 | 1,695.43 | -2.60% | 296,600 |
| Nov 4, 2025 | 1,749.00 | 1,793.00 | 1,748.00 | 1,768.00 | 1,740.72 | 2.14% | 283,800 |
| Oct 31, 2025 | 1,754.00 | 1,760.00 | 1,713.00 | 1,731.00 | 1,704.29 | -1.03% | 188,600 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,707.00 | 1,749.00 | 1,722.02 | 2.94% | 298,600 |
| Oct 29, 2025 | 1,744.00 | 1,750.00 | 1,695.00 | 1,699.00 | 1,672.79 | -1.68% | 180,900 |
| Oct 28, 2025 | 1,764.00 | 1,771.00 | 1,726.00 | 1,728.00 | 1,701.34 | -3.03% | 371,400 |
| Oct 27, 2025 | 1,742.00 | 1,782.00 | 1,742.00 | 1,782.00 | 1,754.51 | 5.01% | 404,100 |
| Oct 24, 2025 | 1,730.00 | 1,732.00 | 1,689.00 | 1,697.00 | 1,670.82 | -2.08% | 371,800 |
| Oct 23, 2025 | 1,710.00 | 1,745.00 | 1,703.00 | 1,733.00 | 1,706.26 | 0.58% | 342,800 |
| Oct 22, 2025 | 1,703.00 | 1,724.00 | 1,693.00 | 1,723.00 | 1,696.42 | 1.17% | 269,900 |
| Oct 21, 2025 | 1,706.00 | 1,718.00 | 1,697.00 | 1,703.00 | 1,676.73 | -0.18% | 215,600 |
| Oct 20, 2025 | 1,709.00 | 1,718.00 | 1,684.00 | 1,706.00 | 1,679.68 | 1.37% | 179,500 |
| Oct 17, 2025 | 1,698.00 | 1,702.00 | 1,677.00 | 1,683.00 | 1,657.03 | -0.94% | 167,000 |
| Oct 16, 2025 | 1,719.00 | 1,727.00 | 1,686.00 | 1,699.00 | 1,672.79 | -1.11% | 136,700 |
| Oct 15, 2025 | 1,689.00 | 1,718.00 | 1,674.00 | 1,718.00 | 1,691.49 | 2.51% | 448,400 |
| Oct 14, 2025 | 1,682.00 | 1,704.00 | 1,664.00 | 1,676.00 | 1,650.14 | -1.99% | 272,800 |
| Oct 10, 2025 | 1,753.00 | 1,775.00 | 1,710.00 | 1,710.00 | 1,683.62 | -3.61% | 294,000 |
| Oct 9, 2025 | 1,745.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,746.63 | 1.78% | 275,700 |
| Oct 8, 2025 | 1,752.00 | 1,762.00 | 1,739.00 | 1,743.00 | 1,716.11 | -0.11% | 169,800 |