Skip to main content
KITZ Corporation (TYO:6498)
Japan flag Japan · Delayed Price · Currency is JPY
2,138.00
+29.00 (1.38%)
Apr 28, 2026, 3:30 PM JST

KITZ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,109.002,138.002,099.002,138.002,138.001.38%191,900
Apr 27, 20262,056.002,130.002,050.002,109.002,109.002.13%244,700
Apr 24, 20262,053.002,065.002,022.002,065.002,065.000.93%1,230,700
Apr 23, 20262,060.002,064.002,014.002,046.002,046.00-0.97%559,600
Apr 22, 20262,086.002,104.002,032.002,066.002,066.00-1.81%374,200
Apr 21, 20262,116.002,150.002,094.002,104.002,104.000.19%349,200
Apr 20, 20262,164.002,169.002,049.002,100.002,100.00-1.36%421,200
Apr 17, 20262,213.002,213.002,129.002,129.002,129.00-3.84%1,694,300
Apr 16, 20262,235.002,260.002,209.002,214.002,214.00-0.23%290,000
Apr 15, 20262,280.002,294.002,210.002,219.002,219.00-0.67%387,600
Apr 14, 20262,200.002,288.002,200.002,234.002,234.003.04%611,400
Apr 13, 20262,076.002,176.002,071.002,168.002,168.005.81%506,900
Apr 10, 20262,040.002,073.002,040.002,049.002,049.000.49%349,000
Apr 9, 20262,068.002,084.002,030.002,039.002,039.00-0.97%287,000
Apr 8, 20262,058.002,074.002,010.002,059.002,059.004.62%281,900
Apr 7, 20261,952.001,980.001,952.001,968.001,968.001.03%211,600
Apr 6, 20261,905.001,968.001,905.001,948.001,948.001.78%237,300
Apr 3, 20261,880.001,934.001,880.001,914.001,914.001.92%217,900
Apr 2, 20261,883.001,912.001,840.001,878.001,878.00-420,600
Apr 1, 20261,849.001,878.001,832.001,878.001,878.006.16%277,700
Mar 31, 20261,705.001,802.001,704.001,769.001,769.001.73%678,000
Mar 30, 20261,700.001,741.001,682.001,739.001,739.00-2.79%326,600
Mar 27, 20261,789.001,810.001,763.001,789.001,789.00-1.27%369,900
Mar 26, 20261,841.001,850.001,786.001,812.001,812.00-1.47%179,400
Mar 25, 20261,834.001,858.001,833.001,839.001,839.003.31%146,600
Mar 24, 20261,780.001,789.001,752.001,780.001,780.003.07%192,600
Mar 23, 20261,752.001,755.001,702.001,727.001,727.00-5.58%290,200
Mar 19, 20261,877.001,877.001,829.001,829.001,829.00-5.38%283,800
Mar 18, 20261,879.001,933.001,875.001,933.001,933.003.65%241,100
Mar 17, 20261,880.001,890.001,852.001,865.001,865.001.03%223,800
Mar 16, 20261,828.001,871.001,820.001,846.001,846.00-0.22%202,700
Mar 13, 20261,841.001,875.001,840.001,850.001,850.00-2.68%267,300
Mar 12, 20261,979.001,979.001,881.001,901.001,901.00-0.78%475,100
Mar 11, 20261,937.001,945.001,916.001,916.001,916.00-0.57%321,100
Mar 10, 20261,924.001,958.001,910.001,927.001,927.002.94%270,100
Mar 9, 20261,839.001,877.001,797.001,872.001,872.00-6.82%456,100
Mar 6, 20261,976.002,025.001,962.002,009.002,009.00-0.59%194,800
Mar 5, 20262,049.002,067.001,994.002,021.002,021.002.64%294,500
Mar 4, 20262,011.002,053.001,934.001,969.001,969.00-6.24%446,800
Mar 3, 20262,169.002,219.002,086.002,100.002,100.00-3.45%341,000
Mar 2, 20262,164.002,176.002,123.002,175.002,175.000.60%343,100
Feb 27, 20262,123.002,169.002,105.002,162.002,162.000.32%409,500
Feb 26, 20262,200.002,215.002,147.002,155.002,155.00-1.60%397,800
Feb 25, 20262,213.002,213.002,171.002,190.002,190.00-0.54%352,600
Feb 24, 20262,200.002,215.002,163.002,202.002,202.000.05%440,400
Feb 20, 20262,171.002,209.002,164.002,201.002,201.00-0.14%227,400
Feb 19, 20262,180.002,223.002,170.002,204.002,204.000.92%427,700
Feb 18, 20262,200.002,200.002,155.002,184.002,184.00-215,500
Feb 17, 20262,130.002,196.002,123.002,184.002,184.002.78%294,400
Feb 16, 20262,150.002,156.002,067.002,125.002,125.00-0.14%384,900
Feb 13, 20262,170.002,218.002,078.002,128.002,128.00-7.72%696,100
Feb 12, 20262,250.002,351.002,231.002,306.002,306.002.22%672,500
Feb 10, 20262,200.002,261.002,198.002,256.002,256.002.83%391,400
Feb 9, 20262,189.002,200.002,170.002,194.002,194.003.44%297,800
Feb 6, 20262,137.002,155.002,120.002,121.002,121.00-1.99%223,100
Feb 5, 20262,190.002,207.002,153.002,164.002,164.000.65%238,900
Feb 4, 20262,130.002,155.002,101.002,150.002,150.001.22%275,900
Feb 3, 20262,041.002,140.002,026.002,124.002,124.005.15%390,800
Feb 2, 20262,027.002,064.002,013.002,020.002,020.000.45%284,400
Jan 30, 20261,967.002,014.001,967.002,011.002,011.002.81%252,800
Jan 29, 20261,969.001,981.001,943.001,956.001,956.000.31%283,100
Jan 28, 20261,969.001,972.001,935.001,950.001,950.00-1.91%305,200
Jan 27, 20261,969.001,989.001,955.001,988.001,988.001.02%228,300
Jan 26, 20261,952.001,985.001,944.001,968.001,968.000.10%435,600
Jan 23, 20261,972.001,978.001,948.001,966.001,966.000.05%157,500
Jan 22, 20261,937.001,970.001,922.001,965.001,965.002.08%169,400
Jan 21, 20261,892.001,925.001,880.001,925.001,925.000.05%166,000
Jan 20, 20261,970.001,970.001,909.001,924.001,924.00-2.34%344,900
Jan 19, 20262,000.002,000.001,956.001,970.001,970.00-2.43%449,900
Jan 16, 20261,968.002,023.001,968.002,019.002,019.002.59%218,700
Jan 15, 20261,931.001,973.001,930.001,968.001,968.000.72%141,600
Jan 14, 20261,915.001,955.001,914.001,954.001,954.002.63%219,900
Jan 13, 20261,900.001,915.001,870.001,904.001,904.003.59%446,000
Jan 9, 20261,860.001,879.001,825.001,838.001,838.00-1.02%265,100
Jan 8, 20261,806.001,878.001,802.001,857.001,857.002.82%440,000
Jan 7, 20261,750.001,830.001,739.001,806.001,806.003.08%462,000
Jan 6, 20261,754.001,770.001,749.001,752.001,752.000.63%233,500
Jan 5, 20261,762.001,763.001,728.001,741.001,741.000.12%168,900
Dec 30, 20251,754.001,760.001,734.001,739.001,739.00-0.91%167,400
Dec 29, 20251,734.001,764.001,728.001,755.001,755.000.29%356,100
Dec 26, 20251,768.001,779.001,740.001,750.001,718.00-0.91%724,000
Dec 25, 20251,735.001,775.001,735.001,766.001,733.712.38%344,900
Dec 24, 20251,732.001,742.001,722.001,725.001,693.46-0.46%115,700
Dec 23, 20251,718.001,740.001,716.001,733.001,701.310.52%154,400
Dec 22, 20251,724.001,728.001,709.001,724.001,692.480.94%174,100
Dec 19, 20251,673.001,715.001,673.001,708.001,676.772.09%243,000
Dec 18, 20251,672.001,689.001,657.001,673.001,642.41-0.36%217,600
Dec 17, 20251,680.001,695.001,658.001,679.001,648.30-0.36%246,500
Dec 16, 20251,711.001,717.001,685.001,685.001,654.19-2.09%217,500
Dec 15, 20251,720.001,730.001,713.001,721.001,689.53-0.23%168,800
Dec 12, 20251,720.001,725.001,705.001,725.001,693.462.01%167,500
Dec 11, 20251,728.001,731.001,691.001,691.001,660.08-0.94%156,800
Dec 10, 20251,695.001,717.001,686.001,707.001,675.791.01%433,000
Dec 9, 20251,725.001,731.001,690.001,690.001,659.10-3.54%338,900
Dec 8, 20251,759.001,778.001,744.001,752.001,719.96-0.45%312,000
Dec 5, 20251,735.001,772.001,723.001,760.001,727.82-0.85%346,000
Dec 4, 20251,730.001,780.001,728.001,775.001,742.543.20%310,200
Dec 3, 20251,722.001,738.001,713.001,720.001,688.55-0.29%269,100
Dec 2, 20251,726.001,735.001,705.001,725.001,693.460.35%323,000
Dec 1, 20251,701.001,723.001,695.001,719.001,687.571.06%372,300