Want to see JP:9872 full AI Analyst Report?
KITAKEI CO., LTD. (9872) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 950.00 | 956.00 | 949.00 | 956.00 | 956.00 | +0.53% | 40,100 | 6.34 |
| Oct 30, 2026 | 960.00 | 960.00 | 951.00 | 951.00 | 951.00 | -0.42% | 22,300 | 3.71 |
| Oct 29, 2026 | 949.00 | 965.00 | 948.00 | 955.00 | 955.00 | +0.42% | 49,600 | 9.38 |
| Oct 28, 2026 | 946.00 | 951.00 | 944.00 | 951.00 | 951.00 | +0.32% | 13,000 | 2.51 |
| Oct 27, 2026 | 948.00 | 956.00 | 948.00 | 948.00 | 948.00 | -0.52% | 23,500 | 4.88 |
| Oct 26, 2026 | 948.00 | 962.00 | 948.00 | 953.00 | 953.00 | +0.21% | 19,700 | 4.29 |
| Oct 23, 2026 | 946.00 | 956.00 | 946.00 | 951.00 | 951.00 | -0.63% | 3,300 | 0.72 |
| Oct 22, 2026 | 952.00 | 957.00 | 950.00 | 957.00 | 957.00 | +0.63% | 2,800 | 0.61 |
| Oct 21, 2026 | 948.00 | 959.00 | 947.00 | 951.00 | 951.00 | +0.32% | 3,600 | 0.78 |
| Oct 20, 2026 | 946.00 | 951.00 | 945.00 | 948.00 | 948.00 | +0.00% | 8,000 | 1.78 |
| Oct 19, 2026 | 960.00 | 960.00 | 943.00 | 948.00 | 948.00 | -0.21% | 19,200 | 4.52 |
| Oct 16, 2026 | 946.00 | 954.00 | 946.00 | 950.00 | 950.00 | +0.11% | 3,300 | 0.78 |
| Oct 15, 2026 | 954.00 | 955.00 | 946.00 | 949.00 | 949.00 | -0.52% | 4,800 | 1.15 |
| Oct 14, 2026 | 957.00 | 957.00 | 950.00 | 954.00 | 954.00 | -0.31% | 3,700 | 0.88 |
| Oct 13, 2026 | 962.00 | 962.00 | 950.00 | 957.00 | 957.00 | -0.52% | 6,300 | 1.53 |
| Oct 12, 2026 | 962.00 | 962.00 | 951.00 | 962.00 | 962.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 960.00 | 962.00 | 951.00 | 962.00 | 962.00 | +0.00% | 5,500 | 1.34 |
| Oct 08, 2026 | 966.00 | 967.00 | 956.00 | 962.00 | 962.00 | +0.10% | 6,100 | 1.48 |
| Oct 07, 2026 | 967.00 | 967.00 | 953.00 | 961.00 | 961.00 | -0.62% | 6,900 | 1.71 |
| Oct 06, 2026 | 965.00 | 967.00 | 960.00 | 967.00 | 967.00 | +0.21% | 4,800 | 1.19 |
| Oct 05, 2026 | 963.00 | 972.00 | 960.00 | 965.00 | 965.00 | +1.79% | 34,800 | 9.60 |
| Oct 02, 2026 | 959.00 | 959.00 | 938.00 | 948.00 | 948.00 | -1.25% | 16,600 | 4.73 |
| Oct 01, 2026 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -0.52% | 5,000 | 1.39 |
| Sep 30, 2026 | 957.00 | 965.00 | 957.00 | 965.00 | 965.00 | +0.21% | 7,500 | 2.02 |
| Sep 29, 2026 | 959.00 | 963.00 | 956.00 | 963.00 | 963.00 | +0.63% | 7,500 | 2.06 |
| Sep 28, 2026 | 961.00 | 962.00 | 957.00 | 957.00 | 957.00 | -0.31% | 5,200 | 1.45 |
| Sep 25, 2026 | 952.00 | 960.00 | 950.00 | 960.00 | 960.00 | +0.84% | 6,000 | 1.68 |
| Sep 24, 2026 | 955.00 | 956.00 | 950.00 | 952.00 | 952.00 | +0.21% | 5,000 | 1.41 |
| Sep 23, 2026 | 950.00 | 950.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 950.00 | 950.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 950.00 | 950.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 950.00 | 950.00 | 947.00 | 950.00 | 950.00 | -0.11% | 5,100 | 1.37 |
| Sep 17, 2026 | 944.00 | 951.00 | 941.00 | 951.00 | 951.00 | -0.11% | 2,600 | 0.71 |
| Sep 16, 2026 | 948.00 | 958.00 | 943.00 | 952.00 | 952.00 | +0.63% | 3,500 | 0.96 |
| Sep 15, 2026 | 940.00 | 948.00 | 938.00 | 946.00 | 946.00 | +0.32% | 1,500 | 0.41 |
| Sep 14, 2026 | 949.00 | 949.00 | 942.00 | 943.00 | 943.00 | -0.63% | 1,100 | 0.30 |
| Sep 11, 2026 | 948.00 | 950.00 | 942.00 | 949.00 | 949.00 | +0.11% | 1,300 | 0.36 |
| Sep 10, 2026 | 955.00 | 955.00 | 945.00 | 948.00 | 948.00 | -0.94% | 3,500 | 0.96 |
| Sep 09, 2026 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | -0.31% | 700 | 0.19 |
| Sep 08, 2026 | 960.00 | 960.00 | 958.00 | 960.00 | 960.00 | -0.21% | 1,500 | 0.42 |
| Sep 07, 2026 | 959.00 | 962.00 | 958.00 | 962.00 | 962.00 | -0.10% | 8,200 | 2.24 |
| Sep 04, 2026 | 960.00 | 964.00 | 960.00 | 963.00 | 963.00 | +0.31% | 2,100 | 0.58 |
| Sep 03, 2026 | 961.00 | 967.00 | 960.00 | 960.00 | 960.00 | +0.95% | 2,400 | 0.66 |
| Sep 02, 2026 | 963.00 | 963.00 | 950.00 | 951.00 | 951.00 | -1.14% | 3,700 | 1.02 |
| Sep 01, 2026 | 963.00 | 967.00 | 962.00 | 962.00 | 962.00 | +0.00% | 2,800 | 0.78 |
| Aug 31, 2026 | 966.00 | 967.00 | 962.00 | 962.00 | 962.00 | -0.52% | 2,300 | 0.65 |
| Aug 28, 2026 | 965.00 | 967.00 | 963.00 | 967.00 | 967.00 | +0.31% | 6,200 | 1.78 |
| Aug 27, 2026 | 955.00 | 964.00 | 955.00 | 964.00 | 964.00 | +1.15% | 3,600 | 1.04 |
| Aug 26, 2026 | 953.00 | 960.00 | 950.00 | 953.00 | 953.00 | +0.11% | 3,700 | 1.08 |
| Aug 25, 2026 | 950.00 | 953.00 | 949.00 | 952.00 | 952.00 | +0.21% | 3,300 | 0.97 |
