Kitakei Co., Ltd. (TYO:9872)
Japan
· Delayed Price · Currency is JPY 887.00
+15.00 (1.72%)
Mar 10, 2026, 10:42 AM JST
Kitakei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 1.47% | 2,000 |
| Mar 5, 2026 | 873.00 | 889.00 | 873.00 | 885.00 | 885.00 | 1.37% | 5,000 |
| Mar 4, 2026 | 880.00 | 889.00 | 873.00 | 873.00 | 873.00 | -2.13% | 8,600 |
| Mar 3, 2026 | 893.00 | 902.00 | 892.00 | 892.00 | 892.00 | - | 2,900 |
| Mar 2, 2026 | 896.00 | 896.00 | 892.00 | 892.00 | 892.00 | -0.45% | 2,400 |
| Feb 27, 2026 | 903.00 | 903.00 | 896.00 | 896.00 | 896.00 | -0.78% | 15,400 |
| Feb 26, 2026 | 897.00 | 903.00 | 897.00 | 903.00 | 903.00 | 0.67% | 5,200 |
| Feb 25, 2026 | 900.00 | 900.00 | 893.00 | 897.00 | 897.00 | -0.33% | 8,700 |
| Feb 24, 2026 | 891.00 | 901.00 | 891.00 | 900.00 | 900.00 | 0.78% | 9,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 889.00 | 893.00 | 893.00 | - | 5,100 |
| Feb 19, 2026 | 896.00 | 899.00 | 891.00 | 893.00 | 893.00 | -0.45% | 5,900 |
| Feb 18, 2026 | 888.00 | 899.00 | 888.00 | 897.00 | 897.00 | 0.79% | 3,200 |
| Feb 17, 2026 | 880.00 | 898.00 | 880.00 | 890.00 | 890.00 | 0.11% | 6,700 |
| Feb 16, 2026 | 882.00 | 889.00 | 874.00 | 889.00 | 889.00 | - | 8,100 |
| Feb 13, 2026 | 898.00 | 898.00 | 888.00 | 889.00 | 889.00 | -0.78% | 2,900 |
| Feb 12, 2026 | 899.00 | 899.00 | 895.00 | 896.00 | 896.00 | -0.11% | 2,600 |
| Feb 10, 2026 | 897.00 | 899.00 | 893.00 | 897.00 | 897.00 | - | 2,900 |
| Feb 9, 2026 | 898.00 | 906.00 | 893.00 | 897.00 | 897.00 | 0.11% | 7,300 |
| Feb 6, 2026 | 896.00 | 898.00 | 880.00 | 896.00 | 896.00 | -0.67% | 15,700 |
| Feb 5, 2026 | 886.00 | 902.00 | 884.00 | 902.00 | 902.00 | 1.92% | 17,400 |
| Feb 4, 2026 | 882.00 | 885.00 | 877.00 | 885.00 | 885.00 | 0.34% | 3,400 |
| Feb 3, 2026 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 0.57% | 3,100 |
| Feb 2, 2026 | 874.00 | 889.00 | 874.00 | 877.00 | 877.00 | 0.46% | 5,300 |
| Jan 30, 2026 | 864.00 | 873.00 | 860.00 | 873.00 | 873.00 | 0.92% | 3,200 |
| Jan 29, 2026 | 873.00 | 873.00 | 861.00 | 865.00 | 865.00 | -1.48% | 14,600 |
| Jan 28, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.90% | 7,700 |
| Jan 27, 2026 | 893.00 | 893.00 | 882.00 | 886.00 | 886.00 | -0.78% | 5,000 |
| Jan 26, 2026 | 893.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.33% | 4,300 |
| Jan 23, 2026 | 899.00 | 899.00 | 892.00 | 896.00 | 896.00 | -0.22% | 5,300 |
| Jan 22, 2026 | 895.00 | 899.00 | 888.00 | 898.00 | 898.00 | 0.90% | 14,800 |
| Jan 21, 2026 | 884.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0.68% | 6,600 |
| Jan 20, 2026 | 886.00 | 886.00 | 876.00 | 884.00 | 884.00 | -0.45% | 9,000 |
| Jan 19, 2026 | 899.00 | 899.00 | 879.00 | 888.00 | 888.00 | -0.78% | 11,600 |
| Jan 16, 2026 | 898.00 | 899.00 | 887.00 | 895.00 | 895.00 | 0.34% | 7,100 |
| Jan 15, 2026 | 895.00 | 895.00 | 890.00 | 892.00 | 892.00 | - | 5,700 |
| Jan 14, 2026 | 900.00 | 900.00 | 892.00 | 892.00 | 892.00 | -0.34% | 4,600 |
| Jan 13, 2026 | 897.00 | 900.00 | 887.00 | 895.00 | 895.00 | -0.22% | 11,700 |
| Jan 9, 2026 | 899.00 | 899.00 | 895.00 | 897.00 | 897.00 | -0.22% | 2,700 |
| Jan 8, 2026 | 904.00 | 904.00 | 898.00 | 899.00 | 899.00 | -0.55% | 5,800 |
| Jan 7, 2026 | 904.00 | 908.00 | 902.00 | 904.00 | 904.00 | -0.11% | 6,400 |
| Jan 6, 2026 | 906.00 | 908.00 | 903.00 | 905.00 | 905.00 | -0.33% | 3,900 |
| Jan 5, 2026 | 921.00 | 925.00 | 907.00 | 908.00 | 908.00 | -1.09% | 22,000 |
| Dec 30, 2025 | 930.00 | 930.00 | 918.00 | 918.00 | 918.00 | -1.18% | 18,400 |
| Dec 29, 2025 | 925.00 | 933.00 | 923.00 | 929.00 | 929.00 | -0.43% | 26,400 |
| Dec 26, 2025 | 936.00 | 943.00 | 931.00 | 933.00 | 933.00 | -1.17% | 24,600 |
| Dec 25, 2025 | 947.00 | 950.00 | 942.00 | 944.00 | 944.00 | -0.11% | 17,500 |
| Dec 24, 2025 | 945.00 | 957.00 | 943.00 | 945.00 | 945.00 | - | 36,700 |
| Dec 23, 2025 | 939.00 | 948.00 | 938.00 | 945.00 | 945.00 | 1.18% | 24,200 |
| Dec 22, 2025 | 930.00 | 941.00 | 927.00 | 934.00 | 934.00 | - | 18,500 |
| Dec 19, 2025 | 922.00 | 934.00 | 921.00 | 934.00 | 934.00 | 0.76% | 15,000 |
| Dec 18, 2025 | 921.00 | 927.00 | 919.00 | 927.00 | 927.00 | 1.09% | 8,800 |
| Dec 17, 2025 | 925.00 | 925.00 | 917.00 | 917.00 | 917.00 | -0.54% | 7,300 |
| Dec 16, 2025 | 921.00 | 935.00 | 920.00 | 922.00 | 922.00 | 0.22% | 34,400 |
| Dec 15, 2025 | 920.00 | 924.00 | 916.00 | 920.00 | 920.00 | 0.55% | 14,600 |
| Dec 12, 2025 | 920.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.11% | 9,600 |
| Dec 11, 2025 | 925.00 | 925.00 | 908.00 | 916.00 | 916.00 | -0.76% | 23,700 |
| Dec 10, 2025 | 928.00 | 932.00 | 914.00 | 923.00 | 923.00 | -0.11% | 31,800 |
| Dec 9, 2025 | 905.00 | 925.00 | 905.00 | 924.00 | 924.00 | 2.33% | 145,900 |
| Dec 8, 2025 | 895.00 | 903.00 | 895.00 | 903.00 | 903.00 | 1.01% | 11,900 |
| Dec 5, 2025 | 905.00 | 905.00 | 891.00 | 894.00 | 894.00 | -0.89% | 22,500 |
| Dec 4, 2025 | 880.00 | 909.00 | 880.00 | 902.00 | 902.00 | 2.62% | 47,300 |
| Dec 3, 2025 | 878.00 | 882.00 | 873.00 | 879.00 | 879.00 | 0.80% | 20,500 |
| Dec 2, 2025 | 878.00 | 881.00 | 871.00 | 872.00 | 872.00 | -0.68% | 26,800 |
| Dec 1, 2025 | 892.00 | 892.00 | 876.00 | 878.00 | 878.00 | -0.79% | 27,400 |
| Nov 28, 2025 | 901.00 | 901.00 | 877.00 | 885.00 | 885.00 | -2.53% | 54,200 |
| Nov 27, 2025 | 866.00 | 915.00 | 864.00 | 908.00 | 908.00 | 5.34% | 149,400 |
| Nov 26, 2025 | 866.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.35% | 135,100 |
| Nov 25, 2025 | 868.00 | 873.00 | 861.00 | 865.00 | 865.00 | 0.23% | 62,600 |
| Nov 21, 2025 | 856.00 | 874.00 | 855.00 | 863.00 | 863.00 | 0.70% | 82,400 |
| Nov 20, 2025 | 860.00 | 869.00 | 854.00 | 857.00 | 857.00 | -1.49% | 179,500 |
| Nov 19, 2025 | 867.00 | 876.00 | 861.00 | 870.00 | 870.00 | -4.40% | 212,300 |
| Nov 18, 2025 | 920.00 | 944.00 | 908.00 | 910.00 | 882.00 | -4.01% | 299,700 |
| Nov 17, 2025 | 967.00 | 970.00 | 948.00 | 948.00 | 918.83 | -1.96% | 136,300 |
| Nov 14, 2025 | 978.00 | 978.00 | 966.00 | 967.00 | 937.25 | -1.43% | 84,100 |
| Nov 13, 2025 | 991.00 | 993.00 | 980.00 | 981.00 | 950.82 | -1.60% | 65,700 |
| Nov 12, 2025 | 981.00 | 999.00 | 981.00 | 997.00 | 966.32 | 2.15% | 65,900 |
| Nov 11, 2025 | 962.00 | 976.00 | 960.00 | 976.00 | 945.97 | 1.46% | 65,400 |
| Nov 10, 2025 | 955.00 | 968.00 | 955.00 | 962.00 | 932.40 | 1.69% | 73,300 |
| Nov 7, 2025 | 950.00 | 950.00 | 945.00 | 946.00 | 916.89 | 0.42% | 20,800 |
| Nov 6, 2025 | 941.00 | 948.00 | 941.00 | 942.00 | 913.02 | - | 24,700 |
| Nov 5, 2025 | 945.00 | 947.00 | 938.00 | 942.00 | 913.02 | 0.11% | 76,000 |
| Nov 4, 2025 | 939.00 | 944.00 | 934.00 | 941.00 | 912.05 | 0.11% | 171,000 |
| Oct 31, 2025 | 945.00 | 946.00 | 940.00 | 940.00 | 911.08 | -0.53% | 68,100 |
| Oct 30, 2025 | 943.00 | 950.00 | 942.00 | 945.00 | 915.92 | 0.21% | 116,300 |
| Oct 29, 2025 | 940.00 | 944.00 | 939.00 | 943.00 | 913.98 | 0.32% | 33,900 |
| Oct 28, 2025 | 941.00 | 943.00 | 940.00 | 940.00 | 911.08 | -0.21% | 18,000 |
| Oct 27, 2025 | 940.00 | 944.00 | 938.00 | 942.00 | 913.02 | 0.21% | 36,800 |
| Oct 24, 2025 | 940.00 | 941.00 | 936.00 | 940.00 | 911.08 | 1.08% | 38,100 |
| Oct 23, 2025 | 934.00 | 939.00 | 930.00 | 930.00 | 901.38 | - | 25,900 |
| Oct 22, 2025 | 928.00 | 931.00 | 923.00 | 930.00 | 901.38 | 0.22% | 28,200 |
| Oct 21, 2025 | 924.00 | 940.00 | 922.00 | 928.00 | 899.45 | 0.32% | 33,800 |
| Oct 20, 2025 | 924.00 | 925.00 | 919.00 | 925.00 | 896.54 | 0.65% | 25,900 |
| Oct 17, 2025 | 924.00 | 927.00 | 919.00 | 919.00 | 890.72 | -0.33% | 12,900 |
| Oct 16, 2025 | 923.00 | 931.00 | 922.00 | 922.00 | 893.63 | - | 18,300 |
| Oct 15, 2025 | 919.00 | 925.00 | 919.00 | 922.00 | 893.63 | 0.77% | 13,300 |
| Oct 14, 2025 | 925.00 | 929.00 | 915.00 | 915.00 | 886.85 | -1.40% | 39,300 |
| Oct 10, 2025 | 931.00 | 938.00 | 927.00 | 928.00 | 899.45 | -0.11% | 26,600 |
| Oct 9, 2025 | 930.00 | 934.00 | 925.00 | 929.00 | 900.42 | - | 13,300 |
| Oct 8, 2025 | 930.00 | 936.00 | 925.00 | 929.00 | 900.42 | -0.11% | 18,700 |
| Oct 7, 2025 | 930.00 | 935.00 | 922.00 | 930.00 | 901.38 | 0.11% | 23,000 |