Want to see JP:4707 full AI Analyst Report?
Kitac Corporation (4707) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 326.00 | 327.00 | 312.00 | 319.00 | 319.00 | -2.15% | 45,000 | 1.51 |
| Nov 03, 2026 | 326.00 | 335.00 | 326.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 335.00 | 335.00 | 326.00 | 326.00 | 326.00 | -2.40% | 7,900 | 0.27 |
| Oct 30, 2026 | 326.00 | 344.00 | 321.00 | 334.00 | 334.00 | +2.14% | 53,000 | 1.83 |
| Oct 29, 2026 | 330.00 | 334.00 | 326.00 | 327.00 | 327.00 | -3.82% | 27,100 | 0.95 |
| Oct 28, 2026 | 339.00 | 340.00 | 335.00 | 340.00 | 340.00 | +0.59% | 13,300 | 0.47 |
| Oct 27, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | +1.20% | 14,100 | 0.50 |
| Oct 26, 2026 | 335.00 | 339.00 | 334.00 | 334.00 | 334.00 | +0.30% | 21,100 | 0.75 |
| Oct 23, 2026 | 328.00 | 333.00 | 326.00 | 333.00 | 333.00 | +0.91% | 22,300 | 0.80 |
| Oct 22, 2026 | 332.00 | 336.00 | 330.00 | 330.00 | 330.00 | -0.30% | 27,400 | 0.99 |
| Oct 21, 2026 | 335.00 | 336.00 | 330.00 | 331.00 | 331.00 | -2.07% | 39,000 | 1.44 |
| Oct 20, 2026 | 343.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.46% | 32,600 | 1.23 |
| Oct 19, 2026 | 352.00 | 360.00 | 335.00 | 343.00 | 343.00 | -10.68% | 117,300 | 4.74 |
| Oct 16, 2026 | 393.00 | 396.00 | 388.00 | 391.00 | 384.00 | +0.77% | 51,300 | 2.14 |
| Oct 15, 2026 | 394.00 | 395.00 | 388.00 | 388.00 | 381.05 | -1.52% | 26,500 | 1.12 |
| Oct 14, 2026 | 398.00 | 398.00 | 392.00 | 394.00 | 386.95 | -1.00% | 35,800 | 1.55 |
| Oct 13, 2026 | 398.00 | 400.00 | 396.00 | 398.00 | 390.87 | +0.25% | 32,300 | 1.42 |
| Oct 12, 2026 | 397.00 | 400.00 | 397.00 | 397.00 | 389.89 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 399.00 | 400.00 | 397.00 | 397.00 | 389.89 | +0.00% | 24,400 | 1.09 |
| Oct 08, 2026 | 400.00 | 400.00 | 395.00 | 397.00 | 389.89 | -0.25% | 28,400 | 1.29 |
| Oct 07, 2026 | 396.00 | 400.00 | 395.00 | 398.00 | 390.87 | +0.76% | 36,400 | 1.70 |
| Oct 06, 2026 | 390.00 | 395.00 | 389.00 | 395.00 | 387.93 | +1.80% | 30,300 | 1.45 |
| Oct 05, 2026 | 388.00 | 388.00 | 384.00 | 388.00 | 381.05 | +2.11% | 20,000 | 0.97 |
| Oct 02, 2026 | 378.00 | 386.00 | 378.00 | 380.00 | 373.20 | +1.33% | 47,100 | 2.37 |
| Oct 01, 2026 | 370.00 | 375.00 | 370.00 | 375.00 | 368.29 | +3.02% | 39,300 | 2.03 |
| Sep 30, 2026 | 375.00 | 378.00 | 364.00 | 364.00 | 357.48 | -1.62% | 46,400 | 2.49 |
| Sep 29, 2026 | 366.00 | 379.00 | 364.00 | 370.00 | 363.38 | +2.21% | 57,900 | 3.26 |
| Sep 28, 2026 | 359.00 | 362.00 | 356.00 | 362.00 | 355.52 | +2.26% | 37,800 | 2.20 |
| Sep 25, 2026 | 353.00 | 354.00 | 350.00 | 354.00 | 347.66 | +0.57% | 14,000 | 0.82 |
| Sep 24, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 345.70 | +1.73% | 12,600 | 0.75 |
| Sep 23, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 339.81 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 339.81 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 339.81 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 346.00 | 348.00 | 343.00 | 346.00 | 339.81 | +0.29% | 11,700 | 0.70 |
| Sep 17, 2026 | 343.00 | 345.00 | 343.00 | 345.00 | 338.82 | +0.58% | 8,300 | 0.50 |
| Sep 16, 2026 | 342.00 | 343.00 | 340.00 | 343.00 | 336.86 | +0.59% | 6,600 | 0.39 |
| Sep 15, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 334.90 | +0.59% | 5,600 | 0.33 |
| Sep 14, 2026 | 337.00 | 341.00 | 336.00 | 339.00 | 332.93 | +0.89% | 7,300 | 0.43 |
| Sep 11, 2026 | 338.00 | 338.00 | 335.00 | 336.00 | 329.98 | -0.59% | 9,300 | 0.55 |
| Sep 10, 2026 | 341.00 | 341.00 | 335.00 | 338.00 | 331.95 | -0.29% | 12,900 | 0.77 |
| Sep 09, 2026 | 342.00 | 342.00 | 339.00 | 339.00 | 332.93 | -0.59% | 9,900 | 0.60 |
| Sep 08, 2026 | 343.00 | 344.00 | 340.00 | 341.00 | 334.90 | +0.00% | 12,600 | 0.77 |
| Sep 07, 2026 | 345.00 | 345.00 | 340.00 | 341.00 | 334.90 | +0.29% | 18,000 | 1.10 |
| Sep 04, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 333.91 | -0.58% | 17,900 | 1.10 |
| Sep 03, 2026 | 335.00 | 344.00 | 335.00 | 342.00 | 335.88 | +2.09% | 56,700 | 3.65 |
| Sep 02, 2026 | 333.00 | 336.00 | 331.00 | 335.00 | 329.00 | -0.30% | 30,100 | 1.99 |
| Sep 01, 2026 | 336.00 | 336.00 | 331.00 | 336.00 | 329.98 | +0.90% | 33,800 | 2.31 |
| Aug 31, 2026 | 330.00 | 337.00 | 330.00 | 333.00 | 327.04 | -8.77% | 194,300 | 16.63 |
| Aug 28, 2026 | 356.00 | 369.00 | 349.00 | 365.00 | 358.47 | +5.49% | 257,700 | 32.39 |
| Aug 27, 2026 | 339.00 | 347.00 | 337.00 | 346.00 | 339.81 | +2.67% | 72,000 | 9.74 |
