Kitanotatsujin Corp.(JP:2930)
Â¥147.000.00 (0.00%)
JP:2930
Kitanotatsujin Corp. historical prices
Â¥147.00
At close:0.00 (0.00%)
Want to see JP:2930 full AI Analyst Report?
Kitanotatsujin Corp. (2930) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.00% | 279,900 | 0.63 |
| Nov 10, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | +3.52% | 309,600 | 0.69 |
| Nov 09, 2026 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | +2.82% | 349,800 | 0.78 |
| Nov 06, 2026 | 147.00 | 148.00 | 139.00 | 142.00 | 142.00 | -4.05% | 504,300 | 1.15 |
| Nov 05, 2026 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | +0.68% | 545,400 | 1.26 |
| Nov 04, 2026 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 372,100 | 0.86 |
| Nov 03, 2026 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 380,500 | 0.88 |
| Oct 30, 2026 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | +0.67% | 497,400 | 1.17 |
| Oct 29, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | +2.76% | 1,208,700 | 2.94 |
| Oct 28, 2026 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 614,400 | 1.52 |
| Oct 27, 2026 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | +1.38% | 438,300 | 1.09 |
| Oct 26, 2026 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 414,500 | 1.03 |
| Oct 23, 2026 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | -2.65% | 671,700 | 1.71 |
| Oct 22, 2026 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.00% | 648,800 | 1.68 |
| Oct 21, 2026 | 145.00 | 154.00 | 145.00 | 151.00 | 151.00 | +2.72% | 1,039,100 | 2.79 |
| Oct 20, 2026 | 146.00 | 147.00 | 141.00 | 147.00 | 147.00 | -0.68% | 634,700 | 1.74 |
| Oct 19, 2026 | 150.00 | 151.00 | 143.00 | 148.00 | 148.00 | -2.63% | 1,330,600 | 3.84 |
| Oct 16, 2026 | 142.00 | 152.00 | 136.00 | 152.00 | 152.00 | +7.04% | 2,509,200 | 8.08 |
| Oct 15, 2026 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | +2.90% | 1,229,000 | 4.22 |
| Oct 14, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | +2.22% | 532,300 | 1.83 |
| Oct 13, 2026 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | +3.05% | 562,500 | 1.91 |
| Oct 12, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | +1.55% | 356,700 | 1.17 |
| Oct 08, 2026 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.73% | 438,000 | 1.44 |
| Oct 07, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | +1.52% | 272,900 | 0.89 |
| Oct 06, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 294,300 | 0.95 |
| Oct 05, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | +1.52% | 393,100 | 1.24 |
| Oct 02, 2026 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 318,900 | 0.99 |
| Oct 01, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | +1.53% | 394,100 | 1.19 |
| Sep 30, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.00% | 366,900 | 1.11 |
| Sep 29, 2026 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 259,800 | 0.77 |
| Sep 28, 2026 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | +3.03% | 525,500 | 1.57 |
| Sep 25, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 230,900 | 0.68 |
| Sep 24, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.00% | 236,200 | 0.70 |
| Sep 23, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 286,700 | 0.79 |
| Sep 17, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | +2.29% | 355,300 | 0.98 |
| Sep 16, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 263,400 | 0.71 |
| Sep 15, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.00% | 284,700 | 0.77 |
| Sep 14, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | +4.76% | 414,200 | 1.12 |
| Sep 11, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | 322,100 | 0.88 |
| Sep 10, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.00% | 276,500 | 0.75 |
| Sep 09, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 418,100 | 1.14 |
| Sep 08, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 288,300 | 0.79 |
| Sep 07, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 342,300 | 0.93 |
| Sep 04, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | +2.31% | 436,600 | 1.19 |
| Sep 03, 2026 | 129.00 | 136.00 | 129.00 | 130.00 | 130.00 | +0.78% | 516,900 | 1.42 |
