Kitazawa Sangyo Co., Ltd. (TYO:9930)
Japan
· Delayed Price · Currency is JPY 364.00
-1.00 (-0.27%)
Apr 30, 2026, 3:30 PM JST
Kitazawa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 354.00 | 366.00 | 354.00 | 365.00 | 365.00 | 3.11% | 42,900 |
| Apr 27, 2026 | 350.00 | 360.00 | 349.00 | 354.00 | 354.00 | 2.02% | 12,700 |
| Apr 24, 2026 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | 0.29% | 5,800 |
| Apr 23, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.86% | 2,500 |
| Apr 22, 2026 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | -0.85% | 9,000 |
| Apr 21, 2026 | 351.00 | 354.00 | 351.00 | 352.00 | 352.00 | 0.28% | 1,700 |
| Apr 20, 2026 | 350.00 | 352.00 | 350.00 | 351.00 | 351.00 | 0.29% | 2,200 |
| Apr 17, 2026 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.29% | 1,100 |
| Apr 16, 2026 | 349.00 | 350.00 | 349.00 | 349.00 | 349.00 | 0.29% | 1,200 |
| Apr 15, 2026 | 351.00 | 351.00 | 346.00 | 348.00 | 348.00 | -0.57% | 6,000 |
| Apr 14, 2026 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.28% | 8,600 |
| Apr 13, 2026 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | 0.86% | 93,400 |
| Apr 10, 2026 | 350.00 | 353.00 | 348.00 | 348.00 | 348.00 | -1.14% | 7,000 |
| Apr 9, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 1,000 |
| Apr 8, 2026 | 351.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.28% | 7,200 |
| Apr 7, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1.15% | 1,000 |
| Apr 6, 2026 | 350.00 | 350.00 | 334.00 | 347.00 | 347.00 | -1.42% | 17,600 |
| Apr 3, 2026 | 352.00 | 353.00 | 351.00 | 352.00 | 352.00 | 0.28% | 1,800 |
| Apr 2, 2026 | 352.00 | 352.00 | 349.00 | 351.00 | 351.00 | - | 2,900 |
| Apr 1, 2026 | 348.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.29% | 6,200 |
| Mar 31, 2026 | 350.00 | 350.00 | 347.00 | 350.00 | 350.00 | - | 3,700 |
| Mar 30, 2026 | 349.00 | 351.00 | 346.00 | 350.00 | 350.00 | -1.41% | 27,400 |
| Mar 27, 2026 | 355.00 | 356.00 | 350.00 | 355.00 | 345.00 | - | 33,800 |
| Mar 26, 2026 | 350.00 | 355.00 | 350.00 | 355.00 | 345.00 | 1.72% | 3,200 |
| Mar 25, 2026 | 347.00 | 357.00 | 347.00 | 349.00 | 339.17 | -0.85% | 9,300 |
| Mar 24, 2026 | 349.00 | 352.00 | 347.00 | 352.00 | 342.08 | 1.44% | 5,900 |
| Mar 23, 2026 | 352.00 | 354.00 | 347.00 | 347.00 | 337.23 | -1.14% | 9,100 |
| Mar 19, 2026 | 354.00 | 357.00 | 351.00 | 351.00 | 341.11 | -0.85% | 1,700 |
| Mar 18, 2026 | 356.00 | 357.00 | 354.00 | 354.00 | 344.03 | -0.56% | 6,600 |
| Mar 17, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 345.97 | 0.56% | 400 |
| Mar 16, 2026 | 354.00 | 355.00 | 345.00 | 354.00 | 344.03 | 0.57% | 9,800 |
| Mar 13, 2026 | 350.00 | 355.00 | 350.00 | 352.00 | 342.08 | 0.57% | 3,900 |
| Mar 12, 2026 | 353.00 | 353.00 | 350.00 | 350.00 | 340.14 | -1.13% | 3,500 |
| Mar 11, 2026 | 355.00 | 355.00 | 352.00 | 354.00 | 344.03 | -0.56% | 6,400 |
| Mar 10, 2026 | 352.00 | 356.00 | 351.00 | 356.00 | 345.97 | 1.42% | 1,000 |
| Mar 9, 2026 | 352.00 | 352.00 | 348.00 | 351.00 | 341.11 | -0.85% | 6,500 |
| Mar 6, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 344.03 | - | 1,300 |
| Mar 5, 2026 | 353.00 | 355.00 | 353.00 | 354.00 | 344.03 | 0.85% | 1,200 |
| Mar 4, 2026 | 352.00 | 354.00 | 351.00 | 351.00 | 341.11 | - | 3,700 |
| Mar 3, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 341.11 | -1.40% | 3,600 |
| Mar 2, 2026 | 353.00 | 356.00 | 353.00 | 356.00 | 345.97 | -0.56% | 2,600 |
| Feb 27, 2026 | 358.00 | 358.00 | 356.00 | 358.00 | 347.92 | -0.28% | 1,900 |
| Feb 26, 2026 | 359.00 | 360.00 | 356.00 | 359.00 | 348.89 | - | 5,300 |
| Feb 25, 2026 | 357.00 | 359.00 | 355.00 | 359.00 | 348.89 | 0.56% | 800 |
| Feb 24, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 346.94 | - | 1,100 |
| Feb 20, 2026 | 359.00 | 359.00 | 356.00 | 357.00 | 346.94 | - | 3,600 |
| Feb 19, 2026 | 355.00 | 358.00 | 355.00 | 357.00 | 346.94 | 0.85% | 5,400 |
| Feb 18, 2026 | 352.00 | 355.00 | 352.00 | 354.00 | 344.03 | - | 20,700 |
| Feb 17, 2026 | 355.00 | 355.00 | 353.00 | 354.00 | 344.03 | -0.28% | 2,500 |
| Feb 16, 2026 | 354.00 | 355.00 | 354.00 | 355.00 | 345.00 | - | 2,400 |
| Feb 13, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 345.00 | - | 1,500 |
| Feb 12, 2026 | 356.00 | 356.00 | 354.00 | 355.00 | 345.00 | -0.28% | 2,100 |
| Feb 10, 2026 | 355.00 | 356.00 | 353.00 | 356.00 | 345.97 | 0.85% | 10,700 |
| Feb 9, 2026 | 354.00 | 355.00 | 353.00 | 353.00 | 343.06 | - | 3,400 |
| Feb 6, 2026 | 353.00 | 354.00 | 351.00 | 353.00 | 343.06 | 0.28% | 4,400 |
| Feb 5, 2026 | 349.00 | 357.00 | 349.00 | 352.00 | 342.08 | 0.57% | 8,200 |
| Feb 4, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 340.14 | -0.57% | 11,000 |
| Feb 3, 2026 | 352.00 | 355.00 | 350.00 | 352.00 | 342.08 | 0.28% | 5,600 |
| Feb 2, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 341.11 | -1.68% | 18,500 |
| Jan 30, 2026 | 351.00 | 359.00 | 351.00 | 357.00 | 346.94 | 1.42% | 6,300 |
| Jan 29, 2026 | 353.00 | 353.00 | 352.00 | 352.00 | 342.08 | -0.85% | 2,100 |
| Jan 28, 2026 | 355.00 | 355.00 | 353.00 | 355.00 | 345.00 | - | 400 |
| Jan 27, 2026 | 354.00 | 355.00 | 351.00 | 355.00 | 345.00 | - | 9,400 |
| Jan 26, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 345.00 | 0.57% | 6,500 |
| Jan 23, 2026 | 355.00 | 357.00 | 351.00 | 353.00 | 343.06 | -0.56% | 12,600 |
| Jan 22, 2026 | 352.00 | 355.00 | 351.00 | 355.00 | 345.00 | 0.28% | 6,800 |
| Jan 21, 2026 | 352.00 | 357.00 | 352.00 | 354.00 | 344.03 | - | 5,000 |
| Jan 20, 2026 | 356.00 | 357.00 | 352.00 | 354.00 | 344.03 | -0.56% | 9,500 |
| Jan 19, 2026 | 360.00 | 360.00 | 352.00 | 356.00 | 345.97 | -1.11% | 15,700 |
| Jan 16, 2026 | 359.00 | 360.00 | 358.00 | 360.00 | 349.86 | - | 15,200 |
| Jan 15, 2026 | 362.00 | 362.00 | 359.00 | 360.00 | 349.86 | - | 7,900 |
| Jan 14, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 349.86 | - | 5,200 |
| Jan 13, 2026 | 359.00 | 361.00 | 358.00 | 360.00 | 349.86 | 0.28% | 4,400 |
| Jan 9, 2026 | 359.00 | 360.00 | 359.00 | 359.00 | 348.89 | -0.28% | 2,800 |
| Jan 8, 2026 | 357.00 | 360.00 | 356.00 | 360.00 | 349.86 | 0.84% | 16,300 |
| Jan 7, 2026 | 354.00 | 357.00 | 354.00 | 357.00 | 346.94 | 1.13% | 10,600 |
| Jan 6, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 343.06 | 0.28% | 5,200 |
| Jan 5, 2026 | 349.00 | 352.00 | 347.00 | 352.00 | 342.08 | 0.86% | 5,800 |
| Dec 30, 2025 | 348.00 | 349.00 | 347.00 | 349.00 | 339.17 | - | 1,600 |
| Dec 29, 2025 | 349.00 | 349.00 | 345.00 | 349.00 | 339.17 | 0.29% | 5,800 |
| Dec 26, 2025 | 351.00 | 351.00 | 348.00 | 348.00 | 338.20 | -0.29% | 7,000 |
| Dec 25, 2025 | 347.00 | 351.00 | 347.00 | 349.00 | 339.17 | -0.29% | 7,300 |
| Dec 24, 2025 | 349.00 | 350.00 | 348.00 | 350.00 | 340.14 | 0.29% | 2,000 |
| Dec 23, 2025 | 351.00 | 351.00 | 347.00 | 349.00 | 339.17 | -0.57% | 2,600 |
| Dec 22, 2025 | 350.00 | 352.00 | 346.00 | 351.00 | 341.11 | 0.29% | 30,000 |
| Dec 19, 2025 | 351.00 | 351.00 | 346.00 | 350.00 | 340.14 | -0.28% | 2,500 |
| Dec 18, 2025 | 350.00 | 351.00 | 348.00 | 351.00 | 341.11 | 0.29% | 11,800 |
| Dec 17, 2025 | 349.00 | 350.00 | 347.00 | 350.00 | 340.14 | 0.29% | 2,800 |
| Dec 16, 2025 | 352.00 | 354.00 | 331.00 | 349.00 | 339.17 | -1.13% | 63,200 |
| Dec 15, 2025 | 353.00 | 353.00 | 352.00 | 353.00 | 343.06 | 0.86% | 2,600 |
| Dec 12, 2025 | 351.00 | 352.00 | 347.00 | 350.00 | 340.14 | -0.28% | 8,200 |
| Dec 11, 2025 | 353.00 | 353.00 | 350.00 | 351.00 | 341.11 | -0.57% | 2,100 |
| Dec 10, 2025 | 353.00 | 353.00 | 351.00 | 353.00 | 343.06 | - | 5,500 |
| Dec 9, 2025 | 356.00 | 356.00 | 344.00 | 353.00 | 343.06 | -0.28% | 16,900 |
| Dec 8, 2025 | 352.00 | 355.00 | 352.00 | 354.00 | 344.03 | 0.57% | 10,700 |
| Dec 5, 2025 | 359.00 | 359.00 | 350.00 | 352.00 | 342.08 | -1.95% | 22,600 |
| Dec 4, 2025 | 355.00 | 360.00 | 355.00 | 359.00 | 348.89 | 1.13% | 14,600 |
| Dec 3, 2025 | 358.00 | 359.00 | 355.00 | 355.00 | 345.00 | -0.84% | 19,500 |
| Dec 2, 2025 | 363.00 | 363.00 | 358.00 | 358.00 | 347.92 | -1.10% | 7,500 |
| Dec 1, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 351.80 | -0.55% | 900 |