Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kitagawa Corporation (6317) Historical Prices

0 Followers
JP:6317 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,203.002,293.002,200.002,293.002,293.00+3.52%44,4000.63
Nov 10, 20262,198.002,244.002,194.002,215.002,215.00+3.26%51,4000.73
Nov 09, 20262,174.002,227.002,153.002,153.002,153.00+0.37%33,6000.48
Nov 06, 20262,117.002,159.002,066.002,145.002,145.00-5.80%130,9001.93
Nov 05, 20262,330.002,352.002,257.002,277.002,277.00-0.13%80,4001.19
Nov 04, 20262,329.002,329.002,226.002,280.002,280.00-1.47%72,8001.09
Nov 03, 20262,314.002,325.002,271.002,314.002,314.000.00%00.00
Nov 02, 20262,300.002,325.002,271.002,314.002,314.00-0.34%58,7000.88
Oct 30, 20262,376.002,409.002,317.002,322.002,322.00-2.27%42,6000.64
Oct 29, 20262,375.002,404.002,326.002,376.002,376.00+0.42%153,6002.39
Oct 28, 20262,436.002,451.002,366.002,366.002,366.00-2.15%62,9000.99
Oct 27, 20262,450.002,465.002,408.002,418.002,418.00-0.37%56,0000.89
Oct 26, 20262,465.002,485.002,398.002,427.002,427.00-1.54%56,1000.90
Oct 23, 20262,398.002,475.002,352.002,465.002,465.00+1.19%135,3002.22
Oct 22, 20262,486.002,534.002,436.002,436.002,436.00-1.30%75,8001.27
Oct 21, 20262,436.002,495.002,409.002,468.002,468.00+2.19%49,3000.83
Oct 20, 20262,550.002,550.002,411.002,415.002,415.00-5.29%52,7000.90
Oct 19, 20262,469.002,550.002,466.002,550.002,550.00+0.67%45,5000.78
Oct 16, 20262,536.002,582.002,515.002,533.002,533.00+0.28%41,7000.72
Oct 15, 20262,601.002,606.002,507.002,526.002,526.00-4.68%87,1001.54
Oct 14, 20262,563.002,665.002,549.002,650.002,650.00+3.35%104,5001.88
Oct 13, 20262,473.002,564.002,466.002,564.002,564.00+2.15%80,0001.47
Oct 12, 20262,510.002,513.002,384.002,510.002,510.000.00%00.00
Oct 09, 20262,400.002,513.002,384.002,510.002,510.00+4.06%85,8001.60
Oct 08, 20262,469.002,469.002,411.002,412.002,412.00-2.90%71,5001.35
Oct 07, 20262,473.002,520.002,473.002,484.002,484.00-0.12%37,8000.71
Oct 06, 20262,510.002,525.002,472.002,487.002,487.00-0.76%70,0001.32
Oct 05, 20262,531.002,575.002,506.002,506.002,506.000.00%91,2001.75
Oct 02, 20262,506.002,537.002,486.002,506.002,506.00-1.26%65,2001.27
Oct 01, 20262,560.002,563.002,521.002,538.002,538.00-0.59%71,1001.40
Sep 30, 20262,560.002,573.002,520.002,553.002,553.00+0.04%60,1001.20
Sep 29, 20262,503.002,557.002,471.002,552.002,552.00+2.04%95,1001.95
Sep 28, 20262,570.002,601.002,548.002,551.002,501.00+0.04%150,3003.21
Sep 25, 20262,598.002,598.002,523.002,550.002,500.02-0.78%80,2001.75
Sep 24, 20262,590.002,611.002,544.002,570.002,519.63+1.38%140,5003.20
Sep 23, 20262,535.002,545.002,453.002,535.002,485.310.00%00.00
Sep 22, 20262,535.002,545.002,453.002,535.002,485.310.00%00.00
Sep 21, 20262,535.002,545.002,453.002,535.002,485.310.00%00.00
Sep 18, 20262,521.002,545.002,453.002,535.002,485.31+1.04%135,1003.02
Sep 17, 20262,432.002,531.002,431.002,509.002,459.82+2.83%222,2005.37
Sep 16, 20262,420.002,443.002,337.002,440.002,392.18-0.12%250,2006.61
Sep 15, 20262,457.002,457.002,295.002,443.002,395.12+15.95%730,70027.36
Sep 14, 20262,107.002,107.002,107.002,107.002,065.70+23.43%26,7001.00
Sep 11, 20261,707.001,720.001,687.001,707.001,673.54-1.27%37,8001.42
Sep 10, 20261,740.001,743.001,710.001,729.001,695.11-0.69%28,1001.05
Sep 09, 20261,728.001,744.001,722.001,741.001,706.88+0.75%13,8000.51
Sep 08, 20261,790.001,790.001,728.001,728.001,694.13-4.16%32,7001.21
Sep 07, 20261,800.001,834.001,799.001,803.001,767.66-0.50%17,3000.64
Sep 04, 20261,785.001,815.001,783.001,812.001,776.48+0.83%22,4000.82
Sep 03, 20261,785.001,816.001,785.001,797.001,761.78+0.45%23,6000.85