Kitakei Co., Ltd. (TYO:9872)
Japan
· Delayed Price · Currency is JPY 884.00
+3.00 (0.34%)
Apr 28, 2026, 3:30 PM JST
Kitakei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 881.00 | 893.00 | 880.00 | 884.00 | 884.00 | 0.34% | 3,500 |
| Apr 27, 2026 | 888.00 | 888.00 | 881.00 | 881.00 | 881.00 | -0.79% | 2,400 |
| Apr 24, 2026 | 882.00 | 888.00 | 882.00 | 888.00 | 888.00 | 0.68% | 1,100 |
| Apr 23, 2026 | 889.00 | 889.00 | 881.00 | 882.00 | 882.00 | -0.79% | 3,500 |
| Apr 22, 2026 | 894.00 | 894.00 | 889.00 | 889.00 | 889.00 | 0.11% | 1,300 |
| Apr 21, 2026 | 889.00 | 894.00 | 888.00 | 888.00 | 888.00 | - | 1,700 |
| Apr 20, 2026 | 885.00 | 891.00 | 881.00 | 888.00 | 888.00 | 0.34% | 7,300 |
| Apr 17, 2026 | 892.00 | 893.00 | 883.00 | 885.00 | 885.00 | -1.12% | 3,600 |
| Apr 16, 2026 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -0.33% | 1,500 |
| Apr 15, 2026 | 892.00 | 902.00 | 892.00 | 898.00 | 898.00 | 0.11% | 2,500 |
| Apr 14, 2026 | 888.00 | 903.00 | 888.00 | 897.00 | 897.00 | 1.24% | 126,600 |
| Apr 13, 2026 | 884.00 | 892.00 | 884.00 | 886.00 | 886.00 | -0.67% | 1,900 |
| Apr 10, 2026 | 902.00 | 903.00 | 892.00 | 892.00 | 892.00 | -0.45% | 4,000 |
| Apr 9, 2026 | 895.00 | 904.00 | 895.00 | 896.00 | 896.00 | -0.33% | 800 |
| Apr 8, 2026 | 900.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.22% | 2,800 |
| Apr 7, 2026 | 908.00 | 910.00 | 891.00 | 901.00 | 901.00 | -0.77% | 8,800 |
| Apr 6, 2026 | 887.00 | 908.00 | 887.00 | 908.00 | 908.00 | 2.83% | 11,100 |
| Apr 3, 2026 | 917.00 | 921.00 | 883.00 | 883.00 | 883.00 | -3.29% | 16,600 |
| Apr 2, 2026 | 896.00 | 913.00 | 895.00 | 913.00 | 913.00 | 1.67% | 1,200 |
| Apr 1, 2026 | 894.00 | 900.00 | 893.00 | 898.00 | 898.00 | 1.13% | 2,700 |
| Mar 31, 2026 | 887.00 | 894.00 | 887.00 | 888.00 | 888.00 | - | 2,500 |
| Mar 30, 2026 | 883.00 | 899.00 | 882.00 | 888.00 | 888.00 | - | 2,300 |
| Mar 27, 2026 | 898.00 | 902.00 | 872.00 | 888.00 | 888.00 | -1.11% | 10,400 |
| Mar 26, 2026 | 899.00 | 899.00 | 893.00 | 898.00 | 898.00 | -0.11% | 4,800 |
| Mar 25, 2026 | 899.00 | 900.00 | 893.00 | 899.00 | 899.00 | 1.70% | 3,100 |
| Mar 24, 2026 | 878.00 | 892.00 | 878.00 | 884.00 | 884.00 | 0.68% | 3,500 |
| Mar 23, 2026 | 886.00 | 897.00 | 873.00 | 878.00 | 878.00 | -2.34% | 7,000 |
| Mar 19, 2026 | 885.00 | 909.00 | 885.00 | 899.00 | 899.00 | 0.11% | 2,700 |
| Mar 18, 2026 | 885.00 | 898.00 | 885.00 | 898.00 | 898.00 | 1.47% | 2,400 |
| Mar 17, 2026 | 885.00 | 901.00 | 885.00 | 885.00 | 885.00 | -0.67% | 3,100 |
| Mar 16, 2026 | 886.00 | 903.00 | 886.00 | 891.00 | 891.00 | 0.79% | 4,400 |
| Mar 13, 2026 | 886.00 | 904.00 | 882.00 | 884.00 | 884.00 | -1.89% | 5,900 |
| Mar 12, 2026 | 914.00 | 917.00 | 900.00 | 901.00 | 901.00 | -1.42% | 4,300 |
| Mar 11, 2026 | 900.00 | 920.00 | 899.00 | 914.00 | 914.00 | 2.01% | 13,500 |
| Mar 10, 2026 | 876.00 | 896.00 | 872.00 | 896.00 | 896.00 | 2.75% | 4,900 |
| Mar 9, 2026 | 879.00 | 879.00 | 870.00 | 872.00 | 872.00 | -2.90% | 7,300 |
| 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 |