tiprankstipranks
Kitanihon Spinning Co., Ltd. (JP:3409)
:3409
Japanese Market
3409
Kitanihon Spinning Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:3409 full AI Analyst Report?

Kitanihon Spinning Co., Ltd. (3409) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
89.00
89.00
86.00
87.00
87.00
-2.25%
129,100
2.77
Sep 10, 2026
89.00
90.00
89.00
89.00
89.00
-2.20%
10,900
0.23
Sep 09, 2026
88.00
91.00
87.00
91.00
91.00
+3.41%
66,500
1.44
Sep 08, 2026
89.00
90.00
88.00
88.00
88.00
-2.22%
62,300
1.37
Sep 07, 2026
90.00
91.00
88.00
90.00
90.00
-1.10%
135,300
3.06
Sep 04, 2026
90.00
92.00
89.00
91.00
91.00
0.00%
26,300
0.59
Sep 03, 2026
90.00
92.00
90.00
91.00
91.00
+1.11%
8,300
0.17
Sep 02, 2026
91.00
93.00
90.00
90.00
90.00
-2.17%
36,500
0.75
Sep 01, 2026
91.00
93.00
90.00
92.00
92.00
-1.08%
53,600
1.11
Aug 31, 2026
91.00
93.00
91.00
93.00
93.00
+1.09%
24,100
0.50
Aug 28, 2026
93.00
94.00
89.00
92.00
92.00
-1.08%
143,200
3.04
Aug 27, 2026
94.00
94.00
91.00
93.00
93.00
-1.06%
40,400
0.83
Aug 26, 2026
96.00
97.00
93.00
94.00
94.00
-2.08%
42,900
0.89
Aug 25, 2026
97.00
98.00
95.00
96.00
96.00
-1.03%
45,400
0.94
Aug 24, 2026
97.00
98.00
94.00
97.00
97.00
+2.11%
37,600
0.74
Aug 21, 2026
95.00
98.00
95.00
95.00
95.00
-1.04%
41,500
0.81
Aug 20, 2026
94.00
97.00
93.00
96.00
96.00
+1.05%
35,700
0.70
Aug 19, 2026
91.00
97.00
91.00
95.00
95.00
+3.26%
44,800
0.86
Aug 18, 2026
92.00
93.00
90.00
92.00
92.00
0.00%
25,000
0.47
Aug 17, 2026
97.00
97.00
90.00
92.00
92.00
-2.13%
65,200
1.22
Aug 14, 2026
96.00
97.00
89.00
94.00
94.00
-2.08%
55,600
1.05
Aug 13, 2026
91.00
99.00
88.00
96.00
96.00
+5.49%
75,800
1.44
Aug 12, 2026
91.00
91.00
89.00
91.00
91.00
+1.11%
11,900
0.22
Aug 11, 2026
90.00
90.00
88.00
90.00
90.00
0.00%
0
0.00
Aug 10, 2026
88.00
90.00
88.00
90.00
90.00
+2.27%
14,000
0.25
Aug 07, 2026
90.00
90.00
88.00
88.00
88.00
-2.22%
13,500
0.24
Aug 06, 2026
91.00
91.00
89.00
90.00
90.00
0.00%
17,400
0.31
Aug 05, 2026
92.00
97.00
87.00
90.00
90.00
-2.17%
144,600
2.61
Aug 04, 2026
90.00
93.00
90.00
92.00
92.00
+2.22%
21,900
0.38
Aug 03, 2026
90.00
91.00
88.00
90.00
90.00
0.00%
18,800
0.33
Jul 31, 2026
92.00
92.00
88.00
90.00
90.00
0.00%
36,100
0.63
Jul 30, 2026
89.00
93.00
88.00
90.00
90.00
+1.12%
24,600
0.43
Jul 29, 2026
92.00
92.00
88.00
89.00
89.00
-4.30%
34,500
0.60
Jul 28, 2026
93.00
93.00
89.00
93.00
93.00
0.00%
33,000
0.58
Jul 27, 2026
93.00
93.00
92.00
93.00
93.00
0.00%
28,400
0.50
Jul 24, 2026
95.00
95.00
91.00
93.00
93.00
0.00%
18,800
0.33
Jul 23, 2026
94.00
95.00
93.00
93.00
93.00
0.00%
18,800
0.32
Jul 22, 2026
95.00
96.00
93.00
93.00
93.00
0.00%
6,700
0.11
Jul 21, 2026
90.00
94.00
90.00
93.00
93.00
+3.33%
7,600
0.12
Jul 20, 2026
90.00
95.00
89.00
90.00
90.00
0.00%
0
0.00
Jul 17, 2026
93.00
95.00
89.00
90.00
90.00
-6.25%
67,200
0.84
Jul 16, 2026
97.00
99.00
93.00
96.00
96.00
-1.03%
36,400
0.45
Jul 15, 2026
97.00
98.00
92.00
97.00
97.00
+1.04%
75,500
0.94
Jul 14, 2026
100.00
100.00
91.00
96.00
96.00
-3.03%
54,000
0.67
Jul 13, 2026
95.00
100.00
95.00
99.00
99.00
+4.21%
63,900
0.80
Jul 10, 2026
97.00
97.00
95.00
95.00
95.00
-1.04%
28,400
0.35
Jul 09, 2026
94.00
98.00
93.00
96.00
96.00
+2.13%
85,100
1.07
Jul 08, 2026
92.00
94.00
92.00
94.00
94.00
+1.08%
26,700
0.33
Jul 07, 2026
91.00
97.00
90.00
93.00
93.00
+2.20%
85,700
1.06
Jul 06, 2026
85.00
94.00
83.00
91.00
91.00
+8.33%
218,700
2.79
Rows:
50