Kitahama Capital Partners Co., Ltd. 2134
TSE · Japan · Finance
¥19.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥19.00 | 0.00% | ¥19.00 | ¥19.00 | ¥18.00 | 328.60K |
| 2026-09-30 | ¥19.00 | +5.56% | ¥19.00 | ¥19.00 | ¥18.00 | 219.80K |
| 2026-09-29 | ¥18.00 | 0.00% | ¥18.00 | ¥19.00 | ¥18.00 | 462.40K |
| 2026-09-28 | ¥18.00 | -5.26% | ¥20.00 | ¥20.00 | ¥18.00 | 3.21M |
| 2026-09-25 | ¥19.00 | +11.76% | ¥17.00 | ¥20.00 | ¥17.00 | 6.32M |
| 2026-09-24 | ¥17.00 | 0.00% | ¥17.00 | ¥17.00 | ¥16.00 | 3.82M |
| 2026-09-18 | ¥17.00 | -5.56% | ¥18.00 | ¥18.00 | ¥17.00 | 5.09M |
| 2026-09-17 | ¥18.00 | 0.00% | ¥18.00 | ¥19.00 | ¥18.00 | 1.70M |
| 2026-09-16 | ¥18.00 | -5.26% | ¥19.00 | ¥20.00 | ¥18.00 | 4.72M |
| 2026-09-15 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 607.40K |
| 2026-09-14 | ¥19.00 | -5.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.64M |
| 2026-09-11 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 4.36M |
| 2026-09-10 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 461.30K |
| 2026-09-09 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 504.00K |
| 2026-09-08 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 1.78M |
| 2026-09-07 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 622.20K |
| 2026-09-04 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 768.30K |
| 2026-09-03 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 306.90K |
| 2026-09-02 | ¥20.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 477.80K |
| 2026-09-01 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 456.00K |
| 2026-08-31 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 624.70K |
| 2026-08-28 | ¥21.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 2.50M |
| 2026-08-27 | ¥21.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 1.95M |
| 2026-08-26 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 605.10K |
| 2026-08-25 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥20.00 | 3.97M |
| 2026-08-24 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 1.30M |
| 2026-08-21 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥20.00 | 2.37M |
| 2026-08-20 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥20.00 | 3.73M |
| 2026-08-19 | ¥21.00 | -4.55% | ¥22.00 | ¥23.00 | ¥21.00 | 4.26M |
| 2026-08-18 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 1.10M |
| 2026-08-17 | ¥22.00 | -8.33% | ¥24.00 | ¥24.00 | ¥22.00 | 4.23M |
| 2026-08-14 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 876.30K |
| 2026-08-13 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 999.90K |
| 2026-08-12 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 995.70K |
| 2026-08-10 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 352.50K |
| 2026-08-07 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 665.80K |
| 2026-08-06 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 483.70K |
| 2026-08-05 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 390.40K |
| 2026-08-04 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 562.60K |
| 2026-08-03 | ¥25.00 | +4.17% | ¥25.00 | ¥25.00 | ¥24.00 | 605.60K |
| 2026-07-31 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 494.90K |
| 2026-07-30 | ¥24.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 618.30K |
| 2026-07-29 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 523.50K |
| 2026-07-28 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 1.38M |
| 2026-07-27 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥25.00 | 1.20M |
| 2026-07-24 | ¥25.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 777.40K |
| 2026-07-23 | ¥25.00 | +4.17% | ¥24.00 | ¥25.00 | ¥24.00 | 1.08M |
| 2026-07-22 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 499.20K |
| 2026-07-21 | ¥25.00 | +4.17% | ¥24.00 | ¥25.00 | ¥24.00 | 735.40K |
| 2026-07-17 | ¥24.00 | -7.69% | ¥26.00 | ¥26.00 | ¥24.00 | 5.13M |
| 2026-07-16 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 616.50K |
| 2026-07-15 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 625.70K |
| 2026-07-14 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 482.40K |
| 2026-07-13 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 2.00M |
| 2026-07-10 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 2.28M |
| 2026-07-09 | ¥27.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 481.20K |
| 2026-07-08 | ¥27.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 348.00K |
| 2026-07-07 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 525.90K |
| 2026-07-06 | ¥27.00 | +3.85% | ¥27.00 | ¥27.00 | ¥26.00 | 407.30K |
| 2026-07-03 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 472.40K |
| 2026-07-02 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥26.00 | 765.90K |
| 2026-07-01 | ¥27.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 1.08M |
| 2026-06-30 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 781.10K |
| 2026-06-29 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 774.50K |
| 2026-06-26 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 646.60K |
| 2026-06-25 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 894.30K |
| 2026-06-24 | ¥26.00 | 0.00% | ¥26.00 | ¥28.00 | ¥26.00 | 1.81M |
| 2026-06-23 | ¥26.00 | -3.70% | ¥28.00 | ¥28.00 | ¥26.00 | 1.59M |
| 2026-06-22 | ¥27.00 | -3.57% | ¥29.00 | ¥29.00 | ¥27.00 | 4.80M |
| 2026-06-19 | ¥28.00 | +7.69% | ¥31.00 | ¥33.00 | ¥28.00 | 18.03M |
| 2026-06-18 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 241.90K |
| 2026-06-17 | ¥27.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 359.80K |
| 2026-06-16 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 746.40K |
| 2026-06-15 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 672.30K |
| 2026-06-12 | ¥26.00 | +4.00% | ¥26.00 | ¥27.00 | ¥25.00 | 3.85M |
| 2026-06-11 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 3.24M |
| 2026-06-10 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥25.00 | 660.90K |
| 2026-06-09 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥25.00 | 3.01M |
| 2026-06-08 | ¥26.00 | +4.00% | ¥25.00 | ¥27.00 | ¥25.00 | 2.66M |
| 2026-06-05 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 2.82M |
| 2026-06-04 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥25.00 | 2.15M |
| 2026-06-03 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥25.00 | 5.50M |
| 2026-06-02 | ¥27.00 | -3.57% | ¥28.00 | ¥29.00 | ¥27.00 | 5.08M |
| 2026-06-01 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥28.00 | 868.50K |
| 2026-05-29 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥28.00 | 930.50K |
| 2026-05-28 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥28.00 | 1.90M |
| 2026-05-27 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥28.00 | 2.49M |
| 2026-05-26 | ¥28.00 | 0.00% | ¥28.00 | ¥30.00 | ¥28.00 | 3.77M |
| 2026-05-25 | ¥28.00 | -3.45% | ¥29.00 | ¥30.00 | ¥28.00 | 1.47M |
| 2026-05-22 | ¥29.00 | +3.57% | ¥28.00 | ¥30.00 | ¥28.00 | 3.21M |