Kitano Construction Corp. 1866
TSE · Japan · Industrial Services
¥1,095.00-27.00 (-2.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,095.00 | -2.41% | ¥1,123.00 | ¥1,124.00 | ¥1,091.00 | 21.70K |
| 2026-10-01 | ¥1,122.00 | -0.80% | ¥1,117.00 | ¥1,131.00 | ¥1,107.00 | 14.20K |
| 2026-09-30 | ¥1,131.00 | +2.08% | ¥1,111.00 | ¥1,137.00 | ¥1,096.00 | 13.40K |
| 2026-09-29 | ¥1,108.00 | -1.95% | ¥1,130.00 | ¥1,130.00 | ¥1,103.00 | 12.40K |
| 2026-09-28 | ¥1,130.00 | -0.96% | ¥1,141.00 | ¥1,150.00 | ¥1,128.00 | 17.90K |
| 2026-09-25 | ¥1,141.00 | +2.24% | ¥1,116.00 | ¥1,142.00 | ¥1,116.00 | 20.60K |
| 2026-09-24 | ¥1,116.00 | -0.62% | ¥1,124.00 | ¥1,129.00 | ¥1,111.00 | 19.90K |
| 2026-09-18 | ¥1,123.00 | -1.32% | ¥1,133.00 | ¥1,140.00 | ¥1,116.00 | 9.80K |
| 2026-09-17 | ¥1,138.00 | +2.06% | ¥1,129.00 | ¥1,139.00 | ¥1,120.00 | 10.00K |
| 2026-09-16 | ¥1,115.00 | +0.27% | ¥1,112.00 | ¥1,122.00 | ¥1,102.00 | 20.80K |
| 2026-09-15 | ¥1,112.00 | -0.80% | ¥1,130.00 | ¥1,130.00 | ¥1,107.00 | 15.10K |
| 2026-09-14 | ¥1,121.00 | -1.49% | ¥1,124.00 | ¥1,130.00 | ¥1,113.00 | 19.90K |
| 2026-09-11 | ¥1,138.00 | -1.13% | ¥1,146.00 | ¥1,146.00 | ¥1,124.00 | 21.00K |
| 2026-09-10 | ¥1,151.00 | -1.03% | ¥1,160.00 | ¥1,163.00 | ¥1,146.00 | 3.80K |
| 2026-09-09 | ¥1,163.00 | +1.39% | ¥1,143.00 | ¥1,163.00 | ¥1,143.00 | 5.40K |
| 2026-09-08 | ¥1,147.00 | -1.97% | ¥1,161.00 | ¥1,163.00 | ¥1,147.00 | 4.50K |
| 2026-09-07 | ¥1,170.00 | +0.86% | ¥1,165.00 | ¥1,180.00 | ¥1,159.00 | 8.00K |
| 2026-09-04 | ¥1,160.00 | +0.26% | ¥1,157.00 | ¥1,165.00 | ¥1,151.00 | 4.60K |
| 2026-09-03 | ¥1,157.00 | -1.28% | ¥1,142.00 | ¥1,168.00 | ¥1,141.00 | 46.90K |
| 2026-09-02 | ¥1,172.00 | -1.68% | ¥1,183.00 | ¥1,189.00 | ¥1,172.00 | 9.80K |
| 2026-09-01 | ¥1,192.00 | -0.08% | ¥1,193.00 | ¥1,195.00 | ¥1,185.00 | 2.70K |
| 2026-08-31 | ¥1,193.00 | +0.85% | ¥1,183.00 | ¥1,200.00 | ¥1,183.00 | 5.60K |
| 2026-08-28 | ¥1,183.00 | -0.59% | ¥1,185.00 | ¥1,192.00 | ¥1,180.00 | 5.40K |
| 2026-08-27 | ¥1,190.00 | -1.33% | ¥1,209.00 | ¥1,209.00 | ¥1,190.00 | 8.60K |
| 2026-08-26 | ¥1,206.00 | +1.77% | ¥1,195.00 | ¥1,209.00 | ¥1,191.00 | 8.70K |
| 2026-08-25 | ¥1,185.00 | -1.99% | ¥1,201.00 | ¥1,201.00 | ¥1,183.00 | 13.60K |
| 2026-08-24 | ¥1,209.00 | +0.75% | ¥1,204.00 | ¥1,215.00 | ¥1,196.00 | 17.40K |
| 2026-08-21 | ¥1,200.00 | +2.65% | ¥1,173.00 | ¥1,200.00 | ¥1,165.00 | 16.10K |
| 2026-08-20 | ¥1,169.00 | +1.56% | ¥1,154.00 | ¥1,173.00 | ¥1,154.00 | 9.30K |
| 2026-08-19 | ¥1,151.00 | -2.95% | ¥1,186.00 | ¥1,186.00 | ¥1,146.00 | 23.80K |
| 2026-08-18 | ¥1,186.00 | -1.58% | ¥1,200.00 | ¥1,206.00 | ¥1,185.00 | 21.50K |
| 2026-08-17 | ¥1,205.00 | +1.26% | ¥1,186.00 | ¥1,215.00 | ¥1,186.00 | 24.10K |
| 2026-08-14 | ¥1,190.00 | +1.10% | ¥1,182.00 | ¥1,190.00 | ¥1,174.00 | 10.60K |
| 2026-08-13 | ¥1,177.00 | -0.25% | ¥1,182.00 | ¥1,183.00 | ¥1,157.00 | 20.40K |
| 2026-08-12 | ¥1,180.00 | -0.25% | ¥1,175.00 | ¥1,204.00 | ¥1,175.00 | 17.00K |
| 2026-08-10 | ¥1,183.00 | -0.67% | ¥1,189.00 | ¥1,206.00 | ¥1,171.00 | 29.10K |
| 2026-08-07 | ¥1,191.00 | +5.40% | ¥1,170.00 | ¥1,216.00 | ¥1,154.00 | 70.20K |
| 2026-08-06 | ¥1,130.00 | 0.00% | ¥1,139.00 | ¥1,141.00 | ¥1,123.00 | 16.10K |
| 2026-08-05 | ¥1,130.00 | +0.36% | ¥1,135.00 | ¥1,159.00 | ¥1,130.00 | 18.70K |
| 2026-08-04 | ¥1,126.00 | -1.23% | ¥1,147.00 | ¥1,148.00 | ¥1,126.00 | 11.90K |
| 2026-08-03 | ¥1,140.00 | -0.78% | ¥1,158.00 | ¥1,160.00 | ¥1,139.00 | 15.10K |
| 2026-07-31 | ¥1,149.00 | +1.32% | ¥1,141.00 | ¥1,167.00 | ¥1,140.00 | 15.10K |
| 2026-07-30 | ¥1,134.00 | +1.52% | ¥1,106.00 | ¥1,151.00 | ¥1,100.00 | 21.30K |
| 2026-07-29 | ¥1,117.00 | +0.45% | ¥1,098.00 | ¥1,122.00 | ¥1,098.00 | 11.60K |
| 2026-07-28 | ¥1,112.00 | -1.42% | ¥1,133.00 | ¥1,133.00 | ¥1,100.00 | 19.50K |
| 2026-07-27 | ¥1,128.00 | +1.62% | ¥1,128.00 | ¥1,141.00 | ¥1,115.00 | 23.10K |
| 2026-07-24 | ¥1,110.00 | -1.33% | ¥1,125.00 | ¥1,131.00 | ¥1,101.00 | 14.50K |
| 2026-07-23 | ¥1,125.00 | -1.40% | ¥1,138.00 | ¥1,144.00 | ¥1,125.00 | 13.50K |
| 2026-07-22 | ¥1,141.00 | -1.13% | ¥1,153.00 | ¥1,156.00 | ¥1,141.00 | 9.90K |
| 2026-07-21 | ¥1,154.00 | +1.41% | ¥1,139.00 | ¥1,160.00 | ¥1,131.00 | 26.10K |
| 2026-07-17 | ¥1,138.00 | -1.98% | ¥1,168.00 | ¥1,168.00 | ¥1,111.00 | 34.50K |
| 2026-07-16 | ¥1,161.00 | -1.11% | ¥1,170.00 | ¥1,179.00 | ¥1,161.00 | 13.60K |
| 2026-07-15 | ¥1,174.00 | -1.10% | ¥1,190.00 | ¥1,190.00 | ¥1,174.00 | 19.70K |
| 2026-07-14 | ¥1,187.00 | +1.89% | ¥1,176.00 | ¥1,190.00 | ¥1,170.00 | 26.50K |
| 2026-07-13 | ¥1,165.00 | -2.51% | ¥1,195.00 | ¥1,202.00 | ¥1,158.00 | 33.20K |
| 2026-07-10 | ¥1,195.00 | +0.42% | ¥1,188.00 | ¥1,207.00 | ¥1,181.00 | 20.10K |
| 2026-07-09 | ¥1,190.00 | +0.68% | ¥1,181.00 | ¥1,197.00 | ¥1,170.00 | 13.20K |
| 2026-07-08 | ¥1,182.00 | -1.58% | ¥1,201.00 | ¥1,201.00 | ¥1,160.00 | 42.20K |
| 2026-07-07 | ¥1,201.00 | +1.52% | ¥1,200.00 | ¥1,220.00 | ¥1,191.00 | 38.60K |
| 2026-07-06 | ¥1,183.00 | +4.32% | ¥1,146.00 | ¥1,190.00 | ¥1,135.00 | 40.10K |
| 2026-07-03 | ¥1,134.00 | +2.35% | ¥1,110.00 | ¥1,145.00 | ¥1,109.00 | 31.60K |
| 2026-07-02 | ¥1,108.00 | +2.40% | ¥1,097.00 | ¥1,122.00 | ¥1,094.00 | 35.80K |
| 2026-07-01 | ¥1,082.00 | +0.19% | ¥1,080.00 | ¥1,100.00 | ¥1,080.00 | 15.80K |
| 2026-06-30 | ¥1,080.00 | +1.22% | ¥1,097.00 | ¥1,097.00 | ¥1,060.00 | 22.20K |
| 2026-06-29 | ¥1,067.00 | -1.20% | ¥1,110.00 | ¥1,120.00 | ¥1,060.00 | 55.30K |
| 2026-06-26 | ¥1,080.00 | +8.11% | ¥1,005.00 | ¥1,087.00 | ¥1,000.00 | 61.50K |
| 2026-06-25 | ¥999.00 | +0.10% | ¥1,009.00 | ¥1,009.00 | ¥989.00 | 15.30K |
| 2026-06-24 | ¥998.00 | +0.71% | ¥998.00 | ¥1,002.00 | ¥987.00 | 13.90K |
| 2026-06-23 | ¥991.00 | -0.90% | ¥1,000.00 | ¥1,000.00 | ¥990.00 | 18.40K |
| 2026-06-22 | ¥1,000.00 | -1.48% | ¥1,013.00 | ¥1,016.00 | ¥992.00 | 30.40K |
| 2026-06-19 | ¥1,015.00 | -0.49% | ¥1,017.00 | ¥1,017.00 | ¥1,004.00 | 8.90K |
| 2026-06-18 | ¥1,020.00 | +1.19% | ¥1,016.00 | ¥1,026.00 | ¥1,013.00 | 19.50K |
| 2026-06-17 | ¥1,008.00 | +0.20% | ¥1,004.00 | ¥1,017.00 | ¥1,003.00 | 22.00K |
| 2026-06-16 | ¥1,006.00 | +0.40% | ¥1,009.00 | ¥1,011.00 | ¥998.00 | 18.70K |
| 2026-06-15 | ¥1,002.00 | +2.66% | ¥988.00 | ¥1,005.00 | ¥988.00 | 33.80K |
| 2026-06-12 | ¥976.00 | +2.63% | ¥954.00 | ¥977.00 | ¥954.00 | 18.20K |
| 2026-06-11 | ¥951.00 | -1.45% | ¥950.00 | ¥955.00 | ¥925.00 | 65.30K |
| 2026-06-10 | ¥965.00 | -0.52% | ¥974.00 | ¥974.00 | ¥961.00 | 19.40K |
| 2026-06-09 | ¥970.00 | -0.41% | ¥984.00 | ¥988.00 | ¥969.00 | 20.60K |
| 2026-06-08 | ¥974.00 | -3.56% | ¥985.00 | ¥989.00 | ¥963.00 | 46.80K |
| 2026-06-05 | ¥1,010.00 | +2.12% | ¥990.00 | ¥1,017.00 | ¥990.00 | 25.50K |
| 2026-06-04 | ¥989.00 | +0.71% | ¥983.00 | ¥1,000.00 | ¥972.00 | 44.60K |
| 2026-06-03 | ¥982.00 | -0.10% | ¥984.00 | ¥989.00 | ¥957.00 | 47.80K |
| 2026-06-02 | ¥983.00 | +0.61% | ¥980.00 | ¥992.00 | ¥973.00 | 52.90K |
| 2026-06-01 | ¥977.00 | -4.68% | ¥1,031.00 | ¥1,031.00 | ¥970.00 | 56.40K |
| 2026-05-29 | ¥1,025.00 | -0.97% | ¥1,038.00 | ¥1,043.00 | ¥1,018.00 | 25.40K |
| 2026-05-28 | ¥1,035.00 | -2.36% | ¥1,051.00 | ¥1,057.00 | ¥1,035.00 | 25.10K |
| 2026-05-27 | ¥1,060.00 | +1.63% | ¥1,059.00 | ¥1,081.00 | ¥1,059.00 | 20.50K |
| 2026-05-26 | ¥1,043.00 | -0.38% | ¥1,043.00 | ¥1,059.00 | ¥1,027.00 | 31.80K |
| 2026-05-25 | ¥1,047.00 | -1.87% | ¥1,072.00 | ¥1,080.00 | ¥1,042.00 | 28.70K |