Want to see JP:9930 full AI Analyst Report?
Kitazawa Sangyo Co., Ltd. (9930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 386.00 | 386.00 | 377.00 | 377.00 | 377.00 | -2.84% | 11,900 | 1.75 |
| Oct 29, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,500 | 0.22 |
| Oct 28, 2026 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.26% | 3,700 | 0.55 |
| Oct 27, 2026 | 384.00 | 391.00 | 384.00 | 391.00 | 391.00 | +1.82% | 26,600 | 4.15 |
| Oct 26, 2026 | 382.00 | 385.00 | 380.00 | 384.00 | 384.00 | +0.52% | 7,100 | 1.11 |
| Oct 23, 2026 | 373.00 | 382.00 | 373.00 | 382.00 | 382.00 | +0.53% | 9,000 | 1.31 |
| Oct 22, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,200 | 0.17 |
| Oct 21, 2026 | 379.00 | 382.00 | 379.00 | 382.00 | 382.00 | +0.00% | 2,200 | 0.31 |
| Oct 20, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | +0.00% | 6,800 | 0.90 |
| Oct 19, 2026 | 381.00 | 383.00 | 380.00 | 382.00 | 382.00 | +0.26% | 10,900 | 1.45 |
| Oct 16, 2026 | 382.00 | 382.00 | 380.00 | 381.00 | 381.00 | +0.00% | 800 | 0.10 |
| Oct 15, 2026 | 369.00 | 383.00 | 365.00 | 381.00 | 381.00 | -1.04% | 36,500 | 4.70 |
| Oct 14, 2026 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | +1.05% | 4,400 | 0.56 |
| Oct 13, 2026 | 386.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.52% | 2,000 | 0.25 |
| Oct 12, 2026 | 383.00 | 383.00 | 377.00 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 382.00 | 383.00 | 377.00 | 383.00 | 383.00 | -1.03% | 3,400 | 0.43 |
| Oct 08, 2026 | 389.00 | 389.00 | 378.00 | 387.00 | 387.00 | -0.26% | 10,700 | 1.37 |
| Oct 07, 2026 | 387.00 | 388.00 | 371.00 | 388.00 | 388.00 | +0.78% | 7,100 | 0.91 |
| Oct 06, 2026 | 386.00 | 386.00 | 383.00 | 385.00 | 385.00 | -0.26% | 3,100 | 0.40 |
| Oct 05, 2026 | 385.00 | 389.00 | 385.00 | 386.00 | 386.00 | -1.03% | 2,300 | 0.30 |
| Oct 02, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | -1.27% | 2,300 | 0.30 |
| Oct 01, 2026 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | +1.28% | 6,300 | 0.82 |
| Sep 30, 2026 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.51% | 3,700 | 0.49 |
| Sep 29, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | -0.51% | 8,800 | 1.17 |
| Sep 28, 2026 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | +0.51% | 7,100 | 0.95 |
| Sep 25, 2026 | 399.00 | 399.00 | 390.00 | 392.00 | 392.00 | -1.75% | 5,100 | 0.68 |
| Sep 24, 2026 | 403.00 | 403.00 | 389.00 | 399.00 | 399.00 | -0.75% | 13,100 | 1.77 |
| Sep 23, 2026 | 402.00 | 402.00 | 397.00 | 402.00 | 402.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 402.00 | 402.00 | 397.00 | 402.00 | 402.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 402.00 | 402.00 | 397.00 | 402.00 | 402.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 402.00 | 402.00 | 397.00 | 402.00 | 402.00 | +0.00% | 8,800 | 1.16 |
| Sep 17, 2026 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | +0.00% | 1,100 | 0.15 |
| Sep 16, 2026 | 402.00 | 403.00 | 399.00 | 402.00 | 402.00 | -0.25% | 6,000 | 0.78 |
| Sep 15, 2026 | 403.00 | 403.00 | 398.00 | 403.00 | 403.00 | +0.25% | 6,100 | 0.79 |
| Sep 14, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | -0.50% | 2,300 | 0.30 |
| Sep 11, 2026 | 403.00 | 404.00 | 400.00 | 404.00 | 404.00 | +0.00% | 3,700 | 0.47 |
| Sep 10, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | +0.00% | 5,800 | 0.73 |
| Sep 09, 2026 | 404.00 | 404.00 | 399.00 | 404.00 | 404.00 | +0.25% | 5,200 | 0.66 |
| Sep 08, 2026 | 404.00 | 404.00 | 399.00 | 403.00 | 403.00 | +0.50% | 3,600 | 0.45 |
| Sep 07, 2026 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.25% | 1,400 | 0.17 |
| Sep 04, 2026 | 398.00 | 402.00 | 387.00 | 402.00 | 402.00 | +2.03% | 23,500 | 3.02 |
| Sep 03, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.76% | 100 | 0.01 |
| Sep 02, 2026 | 392.00 | 398.00 | 392.00 | 397.00 | 397.00 | +0.00% | 7,300 | 0.94 |
| Sep 01, 2026 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | +0.25% | 2,000 | 0.26 |
| Aug 31, 2026 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | +0.00% | 7,900 | 1.03 |
| Aug 28, 2026 | 394.00 | 396.00 | 388.00 | 396.00 | 396.00 | -0.75% | 12,800 | 1.70 |
| Aug 27, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | +0.76% | 5,900 | 0.79 |
| Aug 26, 2026 | 405.00 | 405.00 | 395.00 | 396.00 | 396.00 | -2.22% | 7,100 | 0.96 |
| Aug 25, 2026 | 407.00 | 414.00 | 403.00 | 405.00 | 405.00 | -2.41% | 5,000 | 0.67 |
| Aug 24, 2026 | 408.00 | 415.00 | 403.00 | 415.00 | 415.00 | +3.23% | 5,200 | 0.70 |