Kitanihon Spinning Co., Ltd.(JP:3409)
Â¥83.00+5.00 (+6.41%)
JP:3409
Kitanihon Spinning Co., Ltd. historical prices
Â¥83.00
At close:+5.00 (+6.41%)
Want to see JP:3409 full AI Analyst Report?
Kitanihon Spinning Co., Ltd. (3409) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.00 | 91.00 | 79.00 | 83.00 | 83.00 | +6.41% | 855,500 | 5.99 |
| Nov 10, 2026 | 76.00 | 80.00 | 75.00 | 78.00 | 78.00 | +6.85% | 57,200 | 0.40 |
| Nov 09, 2026 | 72.00 | 82.00 | 72.00 | 76.00 | 76.00 | +4.11% | 116,400 | 0.82 |
| Nov 06, 2026 | 75.00 | 77.00 | 69.00 | 73.00 | 73.00 | -2.67% | 277,600 | 2.02 |
| Nov 05, 2026 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -3.85% | 69,800 | 0.51 |
| Nov 04, 2026 | 75.00 | 83.00 | 74.00 | 78.00 | 78.00 | +4.00% | 272,900 | 2.07 |
| Nov 03, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.00% | 69,400 | 0.52 |
| Oct 30, 2026 | 73.00 | 77.00 | 73.00 | 75.00 | 75.00 | 0.00% | 95,200 | 0.72 |
| Oct 29, 2026 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 173,200 | 1.33 |
| Oct 28, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 240,700 | 1.90 |
| Oct 27, 2026 | 78.00 | 90.00 | 75.00 | 78.00 | 78.00 | +4.00% | 1,150,100 | 10.56 |
| Oct 26, 2026 | 82.00 | 93.00 | 69.00 | 75.00 | 75.00 | -13.79% | 1,244,500 | 13.88 |
| Oct 23, 2026 | 67.00 | 95.00 | 66.00 | 87.00 | 87.00 | +29.85% | 2,654,900 | 55.23 |
| Oct 22, 2026 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 132,300 | 2.85 |
| Oct 21, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 93,600 | 2.07 |
| Oct 20, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 21,500 | 0.48 |
| Oct 19, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | +1.37% | 27,400 | 0.61 |
| Oct 16, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | +1.39% | 50,500 | 1.14 |
| Oct 15, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 27,300 | 0.62 |
| Oct 14, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 0.00% | 30,200 | 0.68 |
| Oct 13, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | +1.39% | 43,300 | 0.98 |
| Oct 12, 2026 | 72.00 | 76.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 74.00 | 76.00 | 72.00 | 72.00 | 72.00 | -2.70% | 49,600 | 1.09 |
| Oct 08, 2026 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 47,800 | 1.04 |
| Oct 07, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 0.00% | 26,600 | 0.58 |
| Oct 06, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 39,700 | 0.85 |
| Oct 05, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | +1.30% | 54,800 | 1.19 |
| Oct 02, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 41,400 | 0.89 |
| Oct 01, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | +2.60% | 16,400 | 0.33 |
| Sep 30, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 0.00% | 31,500 | 0.60 |
| Sep 29, 2026 | 80.00 | 81.00 | 70.00 | 77.00 | 77.00 | -1.28% | 161,800 | 3.03 |
| Sep 28, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 64,800 | 1.23 |
| Sep 25, 2026 | 85.00 | 85.00 | 79.00 | 81.00 | 81.00 | -4.71% | 207,800 | 4.15 |
| Sep 24, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | 0.00% | 87,100 | 1.77 |
| Sep 23, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.00% | 29,500 | 0.60 |
| Sep 17, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.00% | 20,600 | 0.42 |
| Sep 16, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.00% | 46,000 | 0.94 |
| Sep 15, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 42,400 | 0.87 |
| Sep 14, 2026 | 87.00 | 87.00 | 84.00 | 87.00 | 87.00 | 0.00% | 58,000 | 1.20 |
| 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 |
