Kitanotatsujin Corp. 2930
TSE · Japan · Retail Trade
¥132.00-1.00 (-0.75%)
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 | ¥132.00 | -0.75% | ¥131.00 | ¥134.00 | ¥130.00 | 318.90K |
| 2026-10-01 | ¥133.00 | +1.53% | ¥130.00 | ¥134.00 | ¥130.00 | 394.10K |
| 2026-09-30 | ¥131.00 | 0.00% | ¥131.00 | ¥131.00 | ¥129.00 | 366.90K |
| 2026-09-29 | ¥131.00 | -3.68% | ¥134.00 | ¥135.00 | ¥131.00 | 259.80K |
| 2026-09-28 | ¥136.00 | +3.03% | ¥133.00 | ¥136.00 | ¥131.00 | 525.50K |
| 2026-09-25 | ¥132.00 | -0.75% | ¥132.00 | ¥134.00 | ¥132.00 | 230.90K |
| 2026-09-24 | ¥133.00 | 0.00% | ¥132.00 | ¥134.00 | ¥132.00 | 236.20K |
| 2026-09-18 | ¥133.00 | -0.75% | ¥133.00 | ¥134.00 | ¥132.00 | 286.70K |
| 2026-09-17 | ¥134.00 | +2.29% | ¥130.00 | ¥134.00 | ¥130.00 | 355.30K |
| 2026-09-16 | ¥131.00 | -0.76% | ¥131.00 | ¥132.00 | ¥130.00 | 263.40K |
| 2026-09-15 | ¥132.00 | 0.00% | ¥132.00 | ¥134.00 | ¥131.00 | 284.70K |
| 2026-09-14 | ¥132.00 | +4.76% | ¥126.00 | ¥132.00 | ¥126.00 | 414.20K |
| 2026-09-11 | ¥126.00 | -2.33% | ¥127.00 | ¥128.00 | ¥126.00 | 322.10K |
| 2026-09-10 | ¥129.00 | 0.00% | ¥128.00 | ¥130.00 | ¥128.00 | 276.50K |
| 2026-09-09 | ¥129.00 | -0.77% | ¥128.00 | ¥130.00 | ¥127.00 | 418.10K |
| 2026-09-08 | ¥130.00 | -1.52% | ¥132.00 | ¥132.00 | ¥129.00 | 288.30K |
| 2026-09-07 | ¥132.00 | -0.75% | ¥132.00 | ¥133.00 | ¥131.00 | 342.30K |
| 2026-09-04 | ¥133.00 | +2.31% | ¥130.00 | ¥133.00 | ¥130.00 | 436.60K |
| 2026-09-03 | ¥130.00 | +0.78% | ¥129.00 | ¥136.00 | ¥129.00 | 516.90K |
| 2026-09-02 | ¥129.00 | -3.01% | ¥133.00 | ¥133.00 | ¥129.00 | 385.80K |
| 2026-09-01 | ¥133.00 | 0.00% | ¥132.00 | ¥135.00 | ¥131.00 | 511.90K |
| 2026-08-31 | ¥133.00 | 0.00% | ¥132.00 | ¥134.00 | ¥131.00 | 254.50K |
| 2026-08-28 | ¥133.00 | +1.53% | ¥132.00 | ¥134.00 | ¥131.00 | 360.30K |
| 2026-08-27 | ¥131.00 | -0.76% | ¥132.00 | ¥134.00 | ¥130.00 | 517.20K |
| 2026-08-26 | ¥132.00 | +2.33% | ¥129.00 | ¥133.00 | ¥127.00 | 599.10K |
| 2026-08-25 | ¥129.00 | +0.78% | ¥128.00 | ¥129.00 | ¥127.00 | 223.90K |
| 2026-08-24 | ¥128.00 | +0.79% | ¥127.00 | ¥129.00 | ¥126.00 | 417.90K |
| 2026-08-21 | ¥127.00 | 0.00% | ¥127.00 | ¥127.00 | ¥126.00 | 188.70K |
| 2026-08-20 | ¥127.00 | +1.60% | ¥124.00 | ¥127.00 | ¥124.00 | 262.20K |
| 2026-08-19 | ¥125.00 | -1.57% | ¥126.00 | ¥127.00 | ¥123.00 | 293.20K |
| 2026-08-18 | ¥127.00 | +0.79% | ¥125.00 | ¥127.00 | ¥124.00 | 301.00K |
| 2026-08-17 | ¥126.00 | -0.79% | ¥126.00 | ¥127.00 | ¥125.00 | 255.00K |
| 2026-08-14 | ¥127.00 | +0.79% | ¥126.00 | ¥127.00 | ¥124.00 | 307.20K |
| 2026-08-13 | ¥126.00 | +5.00% | ¥121.00 | ¥126.00 | ¥120.00 | 492.20K |
| 2026-08-12 | ¥120.00 | +0.84% | ¥119.00 | ¥122.00 | ¥119.00 | 334.80K |
| 2026-08-10 | ¥119.00 | 0.00% | ¥119.00 | ¥121.00 | ¥118.00 | 177.90K |
| 2026-08-07 | ¥119.00 | +0.85% | ¥117.00 | ¥119.00 | ¥117.00 | 262.80K |
| 2026-08-06 | ¥118.00 | +0.85% | ¥117.00 | ¥118.00 | ¥116.00 | 231.90K |
| 2026-08-05 | ¥117.00 | 0.00% | ¥117.00 | ¥118.00 | ¥117.00 | 126.10K |
| 2026-08-04 | ¥117.00 | -0.85% | ¥119.00 | ¥119.00 | ¥117.00 | 259.80K |
| 2026-08-03 | ¥118.00 | -0.84% | ¥119.00 | ¥120.00 | ¥118.00 | 187.60K |
| 2026-07-31 | ¥119.00 | 0.00% | ¥120.00 | ¥120.00 | ¥119.00 | 157.10K |
| 2026-07-30 | ¥119.00 | -1.65% | ¥119.00 | ¥121.00 | ¥119.00 | 385.50K |
| 2026-07-29 | ¥121.00 | +1.68% | ¥120.00 | ¥121.00 | ¥119.00 | 347.50K |
| 2026-07-28 | ¥119.00 | -0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 187.70K |
| 2026-07-27 | ¥120.00 | 0.00% | ¥120.00 | ¥122.00 | ¥120.00 | 156.40K |
| 2026-07-24 | ¥120.00 | 0.00% | ¥120.00 | ¥121.00 | ¥119.00 | 216.20K |
| 2026-07-23 | ¥120.00 | 0.00% | ¥121.00 | ¥121.00 | ¥120.00 | 114.10K |
| 2026-07-22 | ¥120.00 | 0.00% | ¥121.00 | ¥122.00 | ¥120.00 | 170.70K |
| 2026-07-21 | ¥120.00 | +0.84% | ¥120.00 | ¥121.00 | ¥119.00 | 273.30K |
| 2026-07-17 | ¥119.00 | -2.46% | ¥122.00 | ¥124.00 | ¥119.00 | 467.00K |
| 2026-07-16 | ¥122.00 | -4.69% | ¥129.00 | ¥129.00 | ¥122.00 | 821.50K |
| 2026-07-15 | ¥128.00 | 0.00% | ¥129.00 | ¥130.00 | ¥127.00 | 441.20K |
| 2026-07-14 | ¥128.00 | +2.40% | ¥127.00 | ¥130.00 | ¥125.00 | 575.80K |
| 2026-07-13 | ¥125.00 | -0.79% | ¥126.00 | ¥128.00 | ¥125.00 | 339.00K |
| 2026-07-10 | ¥126.00 | +1.61% | ¥123.00 | ¥128.00 | ¥122.00 | 415.40K |
| 2026-07-09 | ¥124.00 | -3.88% | ¥128.00 | ¥129.00 | ¥124.00 | 560.40K |
| 2026-07-08 | ¥129.00 | +2.38% | ¥126.00 | ¥131.00 | ¥126.00 | 788.40K |
| 2026-07-07 | ¥126.00 | -1.56% | ¥129.00 | ¥130.00 | ¥126.00 | 692.60K |
| 2026-07-06 | ¥128.00 | +6.67% | ¥120.00 | ¥129.00 | ¥119.00 | 996.00K |
| 2026-07-03 | ¥120.00 | +0.84% | ¥119.00 | ¥121.00 | ¥118.00 | 316.10K |
| 2026-07-02 | ¥119.00 | +2.59% | ¥116.00 | ¥122.00 | ¥115.00 | 641.20K |
| 2026-07-01 | ¥116.00 | 0.00% | ¥117.00 | ¥117.00 | ¥115.00 | 427.30K |
| 2026-06-30 | ¥116.00 | +1.75% | ¥116.00 | ¥118.00 | ¥115.00 | 406.80K |
| 2026-06-29 | ¥114.00 | 0.00% | ¥114.00 | ¥116.00 | ¥114.00 | 268.20K |
| 2026-06-26 | ¥114.00 | 0.00% | ¥114.00 | ¥116.00 | ¥113.00 | 384.30K |
| 2026-06-25 | ¥114.00 | +0.88% | ¥113.00 | ¥114.00 | ¥112.00 | 495.10K |
| 2026-06-24 | ¥113.00 | -0.88% | ¥113.00 | ¥115.00 | ¥112.00 | 428.90K |
| 2026-06-23 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥112.00 | 453.10K |
| 2026-06-22 | ¥114.00 | -0.87% | ¥115.00 | ¥116.00 | ¥113.00 | 493.60K |
| 2026-06-19 | ¥115.00 | -3.36% | ¥119.00 | ¥119.00 | ¥115.00 | 669.90K |
| 2026-06-18 | ¥119.00 | 0.00% | ¥119.00 | ¥119.00 | ¥118.00 | 279.50K |
| 2026-06-17 | ¥119.00 | +0.85% | ¥119.00 | ¥120.00 | ¥118.00 | 289.70K |
| 2026-06-16 | ¥118.00 | -0.84% | ¥120.00 | ¥120.00 | ¥118.00 | 257.80K |
| 2026-06-15 | ¥119.00 | 0.00% | ¥120.00 | ¥120.00 | ¥118.00 | 276.00K |
| 2026-06-12 | ¥119.00 | 0.00% | ¥120.00 | ¥121.00 | ¥118.00 | 358.70K |
| 2026-06-11 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥118.00 | 311.50K |
| 2026-06-10 | ¥119.00 | -1.65% | ¥120.00 | ¥121.00 | ¥119.00 | 485.00K |
| 2026-06-09 | ¥121.00 | 0.00% | ¥121.00 | ¥122.00 | ¥120.00 | 339.50K |
| 2026-06-08 | ¥121.00 | -0.82% | ¥121.00 | ¥123.00 | ¥121.00 | 363.70K |
| 2026-06-05 | ¥122.00 | +0.83% | ¥121.00 | ¥123.00 | ¥121.00 | 204.80K |
| 2026-06-04 | ¥121.00 | -2.42% | ¥123.00 | ¥124.00 | ¥121.00 | 374.50K |
| 2026-06-03 | ¥124.00 | +1.64% | ¥122.00 | ¥124.00 | ¥121.00 | 264.10K |
| 2026-06-02 | ¥122.00 | -0.81% | ¥123.00 | ¥123.00 | ¥122.00 | 237.20K |
| 2026-06-01 | ¥123.00 | -1.60% | ¥125.00 | ¥125.00 | ¥123.00 | 321.90K |
| 2026-05-29 | ¥125.00 | -0.79% | ¥125.00 | ¥127.00 | ¥125.00 | 269.70K |
| 2026-05-28 | ¥126.00 | +1.61% | ¥124.00 | ¥126.00 | ¥123.00 | 504.40K |
| 2026-05-27 | ¥124.00 | 0.00% | ¥123.00 | ¥125.00 | ¥123.00 | 266.30K |
| 2026-05-26 | ¥124.00 | 0.00% | ¥124.00 | ¥124.00 | ¥123.00 | 282.20K |
| 2026-05-25 | ¥124.00 | -1.59% | ¥125.00 | ¥126.00 | ¥124.00 | 276.90K |