TipRanks
Go Ultimate55% OFF

Kitazato Corporation (368A) Historical Prices

JP:368A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,277.001,308.001,268.001,284.001,284.00+0.55%198,4001.72
Oct 29, 20261,298.001,299.001,246.001,277.001,277.00-0.62%608,7005.36
Oct 28, 20261,416.001,416.001,270.001,285.001,285.00-8.48%643,1006.14
Oct 27, 20261,389.001,421.001,383.001,404.001,404.00+2.11%129,0001.23
Oct 26, 20261,365.001,382.001,350.001,375.001,375.00+0.59%143,0001.37
Oct 23, 20261,393.001,393.001,361.001,367.001,367.00-0.94%104,8001.00
Oct 22, 20261,404.001,414.001,380.001,380.001,380.00-1.92%104,6000.99
Oct 21, 20261,415.001,418.001,399.001,407.001,407.00-0.14%104,0000.99
Oct 20, 20261,414.001,420.001,402.001,409.001,409.00-0.91%103,6000.99
Oct 19, 20261,424.001,435.001,409.001,422.001,422.00-0.42%77,0000.73
Oct 16, 20261,438.001,444.001,419.001,428.001,428.00-0.21%106,6001.02
Oct 15, 20261,414.001,454.001,390.001,431.001,431.00+0.85%414,3004.23
Oct 14, 20261,435.001,435.001,414.001,419.001,419.00-1.11%45,3000.45
Oct 13, 20261,420.001,441.001,410.001,435.001,435.00+1.63%109,0001.10
Oct 12, 20261,412.001,419.001,392.001,412.001,412.00+0.00%00.00
Oct 09, 20261,393.001,419.001,392.001,412.001,412.00+1.44%91,0000.91
Oct 08, 20261,400.001,400.001,378.001,392.001,392.00-0.14%137,9001.40
Oct 07, 20261,377.001,405.001,377.001,394.001,394.00+1.23%72,8000.74
Oct 06, 20261,380.001,388.001,373.001,377.001,377.00-0.36%71,5000.72
Oct 05, 20261,366.001,386.001,365.001,382.001,382.00+1.10%95,5000.96
Oct 02, 20261,389.001,389.001,361.001,367.001,367.00-2.77%136,0001.37
Oct 01, 20261,412.001,414.001,390.001,406.001,406.00-1.47%105,6001.07
Sep 30, 20261,427.001,435.001,392.001,427.001,427.00+0.00%89,2000.90
Sep 29, 20261,430.001,443.001,412.001,427.001,427.00-0.42%74,2000.74
Sep 28, 20261,450.001,456.001,428.001,433.001,433.00-0.35%94,1000.94
Sep 25, 20261,425.001,448.001,423.001,438.001,438.00+0.70%75,1000.74
Sep 24, 20261,467.001,477.001,420.001,428.001,428.00-2.33%110,6001.08
Sep 23, 20261,477.001,477.001,459.001,462.001,462.00+0.00%00.00
Sep 22, 20261,477.001,477.001,459.001,462.001,462.00+0.00%00.00
Sep 21, 20261,477.001,477.001,459.001,462.001,462.00+0.00%00.00
Sep 18, 20261,477.001,477.001,459.001,462.001,462.00-0.48%54,3000.49
Sep 17, 20261,472.001,477.001,451.001,469.001,469.00+1.31%54,9000.49
Sep 16, 20261,445.001,460.001,443.001,450.001,450.00+0.83%88,0000.79
Sep 15, 20261,431.001,441.001,418.001,438.001,438.00+0.56%101,8000.92
Sep 14, 20261,397.001,430.001,397.001,430.001,430.00+2.66%102,7000.93
Sep 11, 20261,395.001,402.001,381.001,393.001,393.00-0.43%75,6000.68
Sep 10, 20261,429.001,430.001,397.001,399.001,399.00-3.45%88,6000.80
Sep 09, 20261,448.001,459.001,440.001,449.001,449.00+0.07%98,5000.88
Sep 08, 20261,415.001,463.001,412.001,448.001,448.00+2.12%141,2001.27
Sep 07, 20261,442.001,442.001,412.001,418.001,418.00-1.66%78,8000.71
Sep 04, 20261,438.001,448.001,424.001,442.001,442.00+0.28%98,0000.88
Sep 03, 20261,450.001,465.001,438.001,438.001,438.00-0.62%69,0000.61
Sep 02, 20261,485.001,489.001,445.001,447.001,447.00-3.60%147,7001.32
Sep 01, 20261,496.001,505.001,488.001,501.001,501.00-0.20%58,5000.52
Aug 31, 20261,502.001,507.001,491.001,504.001,504.00+0.27%51,2000.45
Aug 28, 20261,485.001,520.001,485.001,500.001,500.00+0.81%74,9000.66
Aug 27, 20261,493.001,501.001,485.001,488.001,488.00-0.27%52,1000.45
Aug 26, 20261,500.001,513.001,489.001,492.001,492.00-0.53%69,4000.59
Aug 25, 20261,510.001,513.001,487.001,500.001,500.00-0.66%48,3000.41
Aug 24, 20261,550.001,558.001,498.001,510.001,510.00-2.08%79,7000.67