Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan
· Delayed Price · Currency is JPY 356.00
+5.00 (1.42%)
Mar 10, 2026, 3:30 PM JST
Kitazawa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 352.00 | 352.00 | 351.00 | 351.00 | - | - | 700 |
| Mar 9, 2026 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.85% | 6,500 |
| Mar 6, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | - | 1,300 |
| Mar 5, 2026 | 353.00 | 355.00 | 353.00 | 354.00 | 354.00 | 0.85% | 1,200 |
| Mar 4, 2026 | 352.00 | 354.00 | 351.00 | 351.00 | 351.00 | - | 3,700 |
| Mar 3, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 351.00 | -1.40% | 3,600 |
| Mar 2, 2026 | 353.00 | 356.00 | 353.00 | 356.00 | 356.00 | -0.56% | 2,600 |
| Feb 27, 2026 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | -0.28% | 1,900 |
| Feb 26, 2026 | 359.00 | 360.00 | 356.00 | 359.00 | 359.00 | - | 5,300 |
| Feb 25, 2026 | 357.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.56% | 800 |
| Feb 24, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 357.00 | - | 1,100 |
| Feb 20, 2026 | 359.00 | 359.00 | 356.00 | 357.00 | 357.00 | - | 3,600 |
| Feb 19, 2026 | 355.00 | 358.00 | 355.00 | 357.00 | 357.00 | 0.85% | 5,400 |
| Feb 18, 2026 | 352.00 | 355.00 | 352.00 | 354.00 | 354.00 | - | 20,700 |
| Feb 17, 2026 | 355.00 | 355.00 | 353.00 | 354.00 | 354.00 | -0.28% | 2,500 |
| Feb 16, 2026 | 354.00 | 355.00 | 354.00 | 355.00 | 355.00 | - | 2,400 |
| Feb 13, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | - | 1,500 |
| Feb 12, 2026 | 356.00 | 356.00 | 354.00 | 355.00 | 355.00 | -0.28% | 2,100 |
| Feb 10, 2026 | 355.00 | 356.00 | 353.00 | 356.00 | 356.00 | 0.85% | 10,700 |
| Feb 9, 2026 | 354.00 | 355.00 | 353.00 | 353.00 | 353.00 | - | 3,400 |
| Feb 6, 2026 | 353.00 | 354.00 | 351.00 | 353.00 | 353.00 | 0.28% | 4,400 |
| Feb 5, 2026 | 349.00 | 357.00 | 349.00 | 352.00 | 352.00 | 0.57% | 8,200 |
| Feb 4, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | -0.57% | 11,000 |
| Feb 3, 2026 | 352.00 | 355.00 | 350.00 | 352.00 | 352.00 | 0.28% | 5,600 |
| Feb 2, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 351.00 | -1.68% | 18,500 |
| Jan 30, 2026 | 351.00 | 359.00 | 351.00 | 357.00 | 357.00 | 1.42% | 6,300 |
| Jan 29, 2026 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | -0.85% | 2,100 |
| Jan 28, 2026 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | - | 400 |
| Jan 27, 2026 | 354.00 | 355.00 | 351.00 | 355.00 | 355.00 | - | 9,400 |
| Jan 26, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.57% | 6,500 |
| Jan 23, 2026 | 355.00 | 357.00 | 351.00 | 353.00 | 353.00 | -0.56% | 12,600 |
| Jan 22, 2026 | 352.00 | 355.00 | 351.00 | 355.00 | 355.00 | 0.28% | 6,800 |
| Jan 21, 2026 | 352.00 | 357.00 | 352.00 | 354.00 | 354.00 | - | 5,000 |
| Jan 20, 2026 | 356.00 | 357.00 | 352.00 | 354.00 | 354.00 | -0.56% | 9,500 |
| Jan 19, 2026 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.11% | 15,700 |
| Jan 16, 2026 | 359.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 15,200 |
| Jan 15, 2026 | 362.00 | 362.00 | 359.00 | 360.00 | 360.00 | - | 7,900 |
| Jan 14, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 5,200 |
| Jan 13, 2026 | 359.00 | 361.00 | 358.00 | 360.00 | 360.00 | 0.28% | 4,400 |
| Jan 9, 2026 | 359.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 2,800 |
| Jan 8, 2026 | 357.00 | 360.00 | 356.00 | 360.00 | 360.00 | 0.84% | 16,300 |
| Jan 7, 2026 | 354.00 | 357.00 | 354.00 | 357.00 | 357.00 | 1.13% | 10,600 |
| Jan 6, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | 0.28% | 5,200 |
| Jan 5, 2026 | 349.00 | 352.00 | 347.00 | 352.00 | 352.00 | 0.86% | 5,800 |
| Dec 30, 2025 | 348.00 | 349.00 | 347.00 | 349.00 | 349.00 | - | 1,600 |
| Dec 29, 2025 | 349.00 | 349.00 | 345.00 | 349.00 | 349.00 | 0.29% | 5,800 |
| Dec 26, 2025 | 351.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 7,000 |
| Dec 25, 2025 | 347.00 | 351.00 | 347.00 | 349.00 | 349.00 | -0.29% | 7,300 |
| Dec 24, 2025 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.29% | 2,000 |
| Dec 23, 2025 | 351.00 | 351.00 | 347.00 | 349.00 | 349.00 | -0.57% | 2,600 |
| Dec 22, 2025 | 350.00 | 352.00 | 346.00 | 351.00 | 351.00 | 0.29% | 30,000 |
| Dec 19, 2025 | 351.00 | 351.00 | 346.00 | 350.00 | 350.00 | -0.28% | 2,500 |
| Dec 18, 2025 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.29% | 11,800 |
| Dec 17, 2025 | 349.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.29% | 2,800 |
| Dec 16, 2025 | 352.00 | 354.00 | 331.00 | 349.00 | 349.00 | -1.13% | 63,200 |
| Dec 15, 2025 | 353.00 | 353.00 | 352.00 | 353.00 | 353.00 | 0.86% | 2,600 |
| Dec 12, 2025 | 351.00 | 352.00 | 347.00 | 350.00 | 350.00 | -0.28% | 8,200 |
| Dec 11, 2025 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.57% | 2,100 |
| Dec 10, 2025 | 353.00 | 353.00 | 351.00 | 353.00 | 353.00 | - | 5,500 |
| Dec 9, 2025 | 356.00 | 356.00 | 344.00 | 353.00 | 353.00 | -0.28% | 16,900 |
| Dec 8, 2025 | 352.00 | 355.00 | 352.00 | 354.00 | 354.00 | 0.57% | 10,700 |
| Dec 5, 2025 | 359.00 | 359.00 | 350.00 | 352.00 | 352.00 | -1.95% | 22,600 |
| Dec 4, 2025 | 355.00 | 360.00 | 355.00 | 359.00 | 359.00 | 1.13% | 14,600 |
| Dec 3, 2025 | 358.00 | 359.00 | 355.00 | 355.00 | 355.00 | -0.84% | 19,500 |
| Dec 2, 2025 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | -1.10% | 7,500 |
| Dec 1, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.55% | 900 |
| Nov 28, 2025 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | 0.28% | 1,000 |
| Nov 27, 2025 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 0.28% | 2,700 |
| Nov 26, 2025 | 361.00 | 362.00 | 361.00 | 362.00 | 362.00 | 0.28% | 3,700 |
| Nov 25, 2025 | 360.00 | 362.00 | 360.00 | 361.00 | 361.00 | - | 12,300 |
| Nov 21, 2025 | 361.00 | 362.00 | 360.00 | 361.00 | 361.00 | -0.55% | 9,000 |
| Nov 20, 2025 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | -0.55% | 8,000 |
| Nov 19, 2025 | 364.00 | 367.00 | 361.00 | 365.00 | 365.00 | 0.27% | 4,300 |
| Nov 18, 2025 | 364.00 | 365.00 | 362.00 | 364.00 | 364.00 | - | 9,300 |
| Nov 17, 2025 | 362.00 | 370.00 | 362.00 | 364.00 | 364.00 | -0.55% | 28,800 |
| Nov 14, 2025 | 364.00 | 366.00 | 361.00 | 366.00 | 366.00 | 0.55% | 4,800 |
| Nov 13, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -0.27% | 800 |
| Nov 12, 2025 | 365.00 | 365.00 | 364.00 | 365.00 | 365.00 | - | 3,900 |
| Nov 11, 2025 | 371.00 | 372.00 | 365.00 | 365.00 | 365.00 | -2.14% | 8,200 |
| Nov 10, 2025 | 367.00 | 373.00 | 367.00 | 373.00 | 373.00 | 1.36% | 5,800 |
| Nov 7, 2025 | 369.00 | 369.00 | 366.00 | 368.00 | 368.00 | 0.27% | 2,000 |
| Nov 6, 2025 | 364.00 | 367.00 | 364.00 | 367.00 | 367.00 | 0.82% | 2,300 |
| Nov 5, 2025 | 362.00 | 365.00 | 362.00 | 364.00 | 364.00 | - | 6,200 |
| Nov 4, 2025 | 372.00 | 372.00 | 363.00 | 364.00 | 364.00 | -1.36% | 9,200 |
| Oct 31, 2025 | 375.00 | 375.00 | 368.00 | 369.00 | 369.00 | -1.60% | 12,500 |
| Oct 30, 2025 | 361.00 | 375.00 | 361.00 | 375.00 | 375.00 | 3.02% | 15,600 |
| Oct 29, 2025 | 360.00 | 368.00 | 358.00 | 364.00 | 364.00 | 1.39% | 16,700 |
| Oct 28, 2025 | 358.00 | 360.00 | 358.00 | 359.00 | 359.00 | -0.83% | 35,600 |
| Oct 27, 2025 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | - | 5,700 |
| Oct 24, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.82% | 5,900 |
| Oct 23, 2025 | 364.00 | 366.00 | 360.00 | 365.00 | 365.00 | 0.27% | 12,100 |
| Oct 22, 2025 | 363.00 | 364.00 | 363.00 | 364.00 | 364.00 | - | 900 |
| Oct 21, 2025 | 365.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.62% | 6,100 |
| Oct 20, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 1.09% | 20,500 |
| Oct 17, 2025 | 363.00 | 372.00 | 361.00 | 366.00 | 366.00 | 0.83% | 13,900 |
| Oct 16, 2025 | 363.00 | 363.00 | 362.00 | 363.00 | 363.00 | 0.28% | 4,800 |
| Oct 15, 2025 | 362.00 | 362.00 | 361.00 | 362.00 | 362.00 | 0.28% | 2,000 |
| Oct 14, 2025 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | - | 4,000 |
| Oct 10, 2025 | 362.00 | 363.00 | 361.00 | 361.00 | 361.00 | -1.10% | 10,900 |
| Oct 9, 2025 | 364.00 | 366.00 | 363.00 | 365.00 | 365.00 | - | 2,800 |