KITZ Corporation (TYO:6498)
Japan
· Delayed Price · Currency is JPY 1,760.00
-15.00 (-0.85%)
At close: Dec 5, 2025
KITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,735.00 | 1,772.00 | 1,723.00 | 1,760.00 | 1,760.00 | -0.85% | 346,000 |
| Dec 4, 2025 | 1,730.00 | 1,780.00 | 1,728.00 | 1,775.00 | 1,775.00 | 3.20% | 310,200 |
| Dec 3, 2025 | 1,722.00 | 1,738.00 | 1,713.00 | 1,720.00 | 1,720.00 | -0.29% | 269,100 |
| Dec 2, 2025 | 1,726.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.35% | 323,000 |
| Dec 1, 2025 | 1,701.00 | 1,723.00 | 1,695.00 | 1,719.00 | 1,719.00 | 1.06% | 372,300 |
| Nov 28, 2025 | 1,682.00 | 1,708.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.24% | 183,800 |
| Nov 27, 2025 | 1,688.00 | 1,697.00 | 1,676.00 | 1,697.00 | 1,697.00 | 1.01% | 136,600 |
| Nov 26, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,680.00 | 1,680.00 | 2.38% | 219,200 |
| Nov 25, 2025 | 1,668.00 | 1,668.00 | 1,631.00 | 1,641.00 | 1,641.00 | 0.31% | 175,700 |
| Nov 21, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,636.00 | 1,636.00 | 1.18% | 365,800 |
| Nov 20, 2025 | 1,650.00 | 1,654.00 | 1,613.00 | 1,617.00 | 1,617.00 | 0.43% | 361,600 |
| Nov 19, 2025 | 1,628.00 | 1,628.00 | 1,584.00 | 1,610.00 | 1,610.00 | -0.92% | 284,800 |
| Nov 18, 2025 | 1,664.00 | 1,676.00 | 1,623.00 | 1,625.00 | 1,625.00 | -3.33% | 276,500 |
| Nov 17, 2025 | 1,682.00 | 1,682.00 | 1,649.00 | 1,681.00 | 1,681.00 | -0.18% | 267,300 |
| Nov 14, 2025 | 1,686.00 | 1,702.00 | 1,670.00 | 1,684.00 | 1,684.00 | -2.43% | 308,800 |
| Nov 13, 2025 | 1,695.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,726.00 | 4.29% | 327,800 |
| Nov 12, 2025 | 1,788.00 | 1,795.00 | 1,578.00 | 1,655.00 | 1,655.00 | -6.44% | 1,475,600 |
| Nov 11, 2025 | 1,750.00 | 1,769.00 | 1,728.00 | 1,769.00 | 1,769.00 | 2.73% | 367,100 |
| Nov 10, 2025 | 1,714.00 | 1,750.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.70% | 500,100 |
| Nov 7, 2025 | 1,718.00 | 1,732.00 | 1,692.00 | 1,710.00 | 1,710.00 | -1.95% | 445,600 |
| Nov 6, 2025 | 1,730.00 | 1,753.00 | 1,716.00 | 1,744.00 | 1,744.00 | 1.28% | 242,900 |
| Nov 5, 2025 | 1,732.00 | 1,739.00 | 1,661.00 | 1,722.00 | 1,722.00 | -2.60% | 296,600 |
| Nov 4, 2025 | 1,749.00 | 1,793.00 | 1,748.00 | 1,768.00 | 1,768.00 | 2.14% | 283,800 |
| Oct 31, 2025 | 1,754.00 | 1,760.00 | 1,713.00 | 1,731.00 | 1,731.00 | -1.03% | 188,600 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,707.00 | 1,749.00 | 1,749.00 | 2.94% | 298,600 |
| Oct 29, 2025 | 1,744.00 | 1,750.00 | 1,695.00 | 1,699.00 | 1,699.00 | -1.68% | 180,900 |
| Oct 28, 2025 | 1,764.00 | 1,771.00 | 1,726.00 | 1,728.00 | 1,728.00 | -3.03% | 371,400 |
| Oct 27, 2025 | 1,742.00 | 1,782.00 | 1,742.00 | 1,782.00 | 1,782.00 | 5.01% | 404,100 |
| Oct 24, 2025 | 1,730.00 | 1,732.00 | 1,689.00 | 1,697.00 | 1,697.00 | -2.08% | 371,800 |
| Oct 23, 2025 | 1,710.00 | 1,745.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.58% | 342,800 |
| Oct 22, 2025 | 1,703.00 | 1,724.00 | 1,693.00 | 1,723.00 | 1,723.00 | 1.17% | 269,900 |
| Oct 21, 2025 | 1,706.00 | 1,718.00 | 1,697.00 | 1,703.00 | 1,703.00 | -0.18% | 215,600 |
| Oct 20, 2025 | 1,709.00 | 1,718.00 | 1,684.00 | 1,706.00 | 1,706.00 | 1.37% | 179,500 |
| Oct 17, 2025 | 1,698.00 | 1,702.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.94% | 167,000 |
| Oct 16, 2025 | 1,719.00 | 1,727.00 | 1,686.00 | 1,699.00 | 1,699.00 | -1.11% | 136,700 |
| Oct 15, 2025 | 1,689.00 | 1,718.00 | 1,674.00 | 1,718.00 | 1,718.00 | 2.51% | 448,400 |
| Oct 14, 2025 | 1,682.00 | 1,704.00 | 1,664.00 | 1,676.00 | 1,676.00 | -1.99% | 272,800 |
| Oct 10, 2025 | 1,753.00 | 1,775.00 | 1,710.00 | 1,710.00 | 1,710.00 | -3.61% | 294,000 |
| Oct 9, 2025 | 1,745.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | 1.78% | 275,700 |
| Oct 8, 2025 | 1,752.00 | 1,762.00 | 1,739.00 | 1,743.00 | 1,743.00 | -0.11% | 169,800 |
| Oct 7, 2025 | 1,750.00 | 1,763.00 | 1,739.00 | 1,745.00 | 1,745.00 | 0.52% | 365,400 |
| Oct 6, 2025 | 1,755.00 | 1,765.00 | 1,730.00 | 1,736.00 | 1,736.00 | 1.22% | 387,000 |
| Oct 3, 2025 | 1,676.00 | 1,721.00 | 1,676.00 | 1,715.00 | 1,715.00 | 3.06% | 340,000 |
| Oct 2, 2025 | 1,643.00 | 1,669.00 | 1,639.00 | 1,664.00 | 1,664.00 | 1.22% | 242,300 |
| Oct 1, 2025 | 1,671.00 | 1,673.00 | 1,629.00 | 1,644.00 | 1,644.00 | -2.72% | 393,300 |
| Sep 30, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,690.00 | 1,690.00 | -0.18% | 233,000 |
| Sep 29, 2025 | 1,684.00 | 1,703.00 | 1,678.00 | 1,693.00 | 1,693.00 | -1.80% | 244,100 |
| Sep 26, 2025 | 1,733.00 | 1,736.00 | 1,718.00 | 1,724.00 | 1,724.00 | 0.70% | 300,800 |
| Sep 25, 2025 | 1,716.00 | 1,727.00 | 1,706.00 | 1,712.00 | 1,712.00 | 0.06% | 375,100 |
| Sep 24, 2025 | 1,701.00 | 1,713.00 | 1,693.00 | 1,711.00 | 1,711.00 | -0.41% | 267,000 |
| Sep 22, 2025 | 1,708.00 | 1,728.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1.06% | 265,300 |
| Sep 19, 2025 | 1,752.00 | 1,753.00 | 1,693.00 | 1,700.00 | 1,700.00 | -2.02% | 610,200 |
| Sep 18, 2025 | 1,700.00 | 1,750.00 | 1,698.00 | 1,735.00 | 1,735.00 | 2.60% | 474,200 |
| Sep 17, 2025 | 1,699.00 | 1,705.00 | 1,677.00 | 1,691.00 | 1,691.00 | -1.28% | 342,100 |
| Sep 16, 2025 | 1,688.00 | 1,719.00 | 1,683.00 | 1,713.00 | 1,713.00 | 0.82% | 370,700 |
| Sep 12, 2025 | 1,703.00 | 1,709.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.12% | 343,500 |
| Sep 11, 2025 | 1,677.00 | 1,708.00 | 1,669.00 | 1,697.00 | 1,697.00 | 1.25% | 259,900 |
| Sep 10, 2025 | 1,678.00 | 1,684.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.12% | 380,000 |
| Sep 9, 2025 | 1,681.00 | 1,719.00 | 1,665.00 | 1,678.00 | 1,678.00 | 1.70% | 580,100 |
| Sep 8, 2025 | 1,666.00 | 1,667.00 | 1,638.00 | 1,650.00 | 1,650.00 | - | 534,600 |
| Sep 5, 2025 | 1,594.00 | 1,657.00 | 1,582.00 | 1,650.00 | 1,650.00 | 4.96% | 1,007,000 |
| Sep 4, 2025 | 1,563.00 | 1,577.00 | 1,539.00 | 1,572.00 | 1,572.00 | 2.75% | 636,100 |
| Sep 3, 2025 | 1,506.00 | 1,539.00 | 1,506.00 | 1,530.00 | 1,530.00 | 2.55% | 583,800 |
| Sep 2, 2025 | 1,482.00 | 1,494.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.88% | 369,700 |
| Sep 1, 2025 | 1,491.00 | 1,497.00 | 1,472.00 | 1,479.00 | 1,479.00 | -1.73% | 155,100 |
| Aug 29, 2025 | 1,490.00 | 1,514.00 | 1,481.00 | 1,505.00 | 1,505.00 | 0.94% | 200,900 |
| Aug 28, 2025 | 1,500.00 | 1,501.00 | 1,485.00 | 1,491.00 | 1,491.00 | -1.00% | 216,300 |
| Aug 27, 2025 | 1,520.00 | 1,522.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.59% | 306,800 |
| Aug 26, 2025 | 1,511.00 | 1,524.00 | 1,491.00 | 1,515.00 | 1,515.00 | 0.87% | 422,000 |
| Aug 25, 2025 | 1,510.00 | 1,521.00 | 1,501.00 | 1,502.00 | 1,502.00 | 1.49% | 374,900 |
| Aug 22, 2025 | 1,465.00 | 1,488.00 | 1,464.00 | 1,480.00 | 1,480.00 | 1.79% | 399,000 |
| Aug 21, 2025 | 1,441.00 | 1,459.00 | 1,436.00 | 1,454.00 | 1,454.00 | 0.48% | 211,500 |
| Aug 20, 2025 | 1,450.00 | 1,452.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.89% | 205,400 |
| Aug 19, 2025 | 1,451.00 | 1,463.00 | 1,448.00 | 1,460.00 | 1,460.00 | 0.62% | 234,900 |
| Aug 18, 2025 | 1,435.00 | 1,461.00 | 1,430.00 | 1,451.00 | 1,451.00 | 1.11% | 373,500 |
| Aug 15, 2025 | 1,430.00 | 1,438.00 | 1,417.00 | 1,435.00 | 1,435.00 | 0.84% | 357,300 |
| Aug 14, 2025 | 1,438.00 | 1,441.00 | 1,403.00 | 1,423.00 | 1,423.00 | -1.45% | 346,900 |
| Aug 13, 2025 | 1,423.00 | 1,456.00 | 1,416.00 | 1,444.00 | 1,444.00 | 1.98% | 558,800 |
| Aug 12, 2025 | 1,388.00 | 1,425.00 | 1,388.00 | 1,416.00 | 1,416.00 | 2.53% | 789,000 |
| Aug 8, 2025 | 1,311.00 | 1,432.00 | 1,303.00 | 1,381.00 | 1,381.00 | 5.10% | 484,600 |
| Aug 7, 2025 | 1,311.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.15% | 186,800 |
| Aug 6, 2025 | 1,295.00 | 1,314.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.86% | 190,400 |
| Aug 5, 2025 | 1,288.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.94% | 272,500 |
| Aug 4, 2025 | 1,255.00 | 1,278.00 | 1,255.00 | 1,276.00 | 1,276.00 | 0.08% | 182,500 |
| Aug 1, 2025 | 1,272.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.24% | 189,200 |
| Jul 31, 2025 | 1,244.00 | 1,272.00 | 1,243.00 | 1,272.00 | 1,272.00 | 3.00% | 348,800 |
| Jul 30, 2025 | 1,241.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.24% | 639,400 |
| Jul 29, 2025 | 1,223.00 | 1,243.00 | 1,222.00 | 1,238.00 | 1,238.00 | 0.90% | 192,700 |
| Jul 28, 2025 | 1,232.00 | 1,235.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.41% | 197,600 |
| Jul 25, 2025 | 1,237.00 | 1,241.00 | 1,221.00 | 1,232.00 | 1,232.00 | - | 153,400 |
| Jul 24, 2025 | 1,225.00 | 1,237.00 | 1,224.00 | 1,232.00 | 1,232.00 | 1.07% | 281,400 |
| Jul 23, 2025 | 1,220.00 | 1,226.00 | 1,211.00 | 1,219.00 | 1,219.00 | 1.41% | 242,100 |
| Jul 22, 2025 | 1,204.00 | 1,211.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.17% | 129,500 |
| Jul 18, 2025 | 1,212.00 | 1,217.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.50% | 108,400 |
| Jul 17, 2025 | 1,211.00 | 1,216.00 | 1,198.00 | 1,210.00 | 1,210.00 | -0.49% | 185,200 |
| Jul 16, 2025 | 1,216.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | 0.41% | 188,300 |
| Jul 15, 2025 | 1,213.00 | 1,219.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.25% | 211,900 |
| Jul 14, 2025 | 1,208.00 | 1,213.00 | 1,194.00 | 1,208.00 | 1,208.00 | 0.08% | 198,100 |
| Jul 11, 2025 | 1,197.00 | 1,217.00 | 1,197.00 | 1,207.00 | 1,207.00 | 1.43% | 262,000 |
| Jul 10, 2025 | 1,190.00 | 1,192.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.42% | 222,000 |