KITABO CO., LTD. 3409
TSE · Japan · Process Industries
¥77.00-2.00 (-2.53%)
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 | ¥77.00 | -2.53% | ¥77.00 | ¥79.00 | ¥75.00 | 41.40K |
| 2026-10-01 | ¥79.00 | +2.60% | ¥78.00 | ¥79.00 | ¥77.00 | 16.40K |
| 2026-09-30 | ¥77.00 | 0.00% | ¥78.00 | ¥79.00 | ¥75.00 | 31.50K |
| 2026-09-29 | ¥77.00 | -1.28% | ¥80.00 | ¥81.00 | ¥70.00 | 161.80K |
| 2026-09-28 | ¥78.00 | -3.70% | ¥81.00 | ¥81.00 | ¥78.00 | 64.80K |
| 2026-09-25 | ¥81.00 | -4.71% | ¥85.00 | ¥85.00 | ¥79.00 | 207.80K |
| 2026-09-24 | ¥85.00 | 0.00% | ¥86.00 | ¥88.00 | ¥83.00 | 87.10K |
| 2026-09-18 | ¥85.00 | 0.00% | ¥84.00 | ¥85.00 | ¥83.00 | 29.50K |
| 2026-09-17 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥83.00 | 20.60K |
| 2026-09-16 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥84.00 | 46.00K |
| 2026-09-15 | ¥85.00 | -2.30% | ¥87.00 | ¥87.00 | ¥85.00 | 42.40K |
| 2026-09-14 | ¥87.00 | 0.00% | ¥87.00 | ¥87.00 | ¥84.00 | 58.00K |
| 2026-09-11 | ¥87.00 | -2.25% | ¥89.00 | ¥89.00 | ¥86.00 | 129.10K |
| 2026-09-10 | ¥89.00 | -2.20% | ¥89.00 | ¥90.00 | ¥89.00 | 10.90K |
| 2026-09-09 | ¥91.00 | +3.41% | ¥88.00 | ¥91.00 | ¥87.00 | 66.50K |
| 2026-09-08 | ¥88.00 | -2.22% | ¥89.00 | ¥90.00 | ¥88.00 | 62.30K |
| 2026-09-07 | ¥90.00 | -1.10% | ¥90.00 | ¥91.00 | ¥88.00 | 135.30K |
| 2026-09-04 | ¥91.00 | 0.00% | ¥90.00 | ¥92.00 | ¥89.00 | 26.30K |
| 2026-09-03 | ¥91.00 | +1.11% | ¥90.00 | ¥92.00 | ¥90.00 | 8.30K |
| 2026-09-02 | ¥90.00 | -2.17% | ¥91.00 | ¥93.00 | ¥90.00 | 36.50K |
| 2026-09-01 | ¥92.00 | -1.08% | ¥91.00 | ¥93.00 | ¥90.00 | 53.60K |
| 2026-08-31 | ¥93.00 | +1.09% | ¥91.00 | ¥93.00 | ¥91.00 | 24.10K |
| 2026-08-28 | ¥92.00 | -1.08% | ¥93.00 | ¥94.00 | ¥89.00 | 143.20K |
| 2026-08-27 | ¥93.00 | -1.06% | ¥94.00 | ¥94.00 | ¥91.00 | 40.40K |
| 2026-08-26 | ¥94.00 | -2.08% | ¥96.00 | ¥97.00 | ¥93.00 | 42.90K |
| 2026-08-25 | ¥96.00 | -1.03% | ¥97.00 | ¥98.00 | ¥95.00 | 45.40K |
| 2026-08-24 | ¥97.00 | +2.11% | ¥97.00 | ¥98.00 | ¥94.00 | 37.60K |
| 2026-08-21 | ¥95.00 | -1.04% | ¥95.00 | ¥98.00 | ¥95.00 | 41.50K |
| 2026-08-20 | ¥96.00 | +1.05% | ¥94.00 | ¥97.00 | ¥93.00 | 35.70K |
| 2026-08-19 | ¥95.00 | +3.26% | ¥91.00 | ¥97.00 | ¥91.00 | 44.80K |
| 2026-08-18 | ¥92.00 | 0.00% | ¥92.00 | ¥93.00 | ¥90.00 | 25.00K |
| 2026-08-17 | ¥92.00 | -2.13% | ¥97.00 | ¥97.00 | ¥90.00 | 65.20K |
| 2026-08-14 | ¥94.00 | -2.08% | ¥96.00 | ¥97.00 | ¥89.00 | 55.60K |
| 2026-08-13 | ¥96.00 | +5.49% | ¥91.00 | ¥99.00 | ¥88.00 | 75.80K |
| 2026-08-12 | ¥91.00 | +1.11% | ¥91.00 | ¥91.00 | ¥89.00 | 11.90K |
| 2026-08-10 | ¥90.00 | +2.27% | ¥88.00 | ¥90.00 | ¥88.00 | 14.00K |
| 2026-08-07 | ¥88.00 | -2.22% | ¥90.00 | ¥90.00 | ¥88.00 | 13.50K |
| 2026-08-06 | ¥90.00 | 0.00% | ¥91.00 | ¥91.00 | ¥89.00 | 17.40K |
| 2026-08-05 | ¥90.00 | -2.17% | ¥92.00 | ¥97.00 | ¥87.00 | 144.60K |
| 2026-08-04 | ¥92.00 | +2.22% | ¥90.00 | ¥93.00 | ¥90.00 | 21.90K |
| 2026-08-03 | ¥90.00 | 0.00% | ¥90.00 | ¥91.00 | ¥88.00 | 18.80K |
| 2026-07-31 | ¥90.00 | 0.00% | ¥92.00 | ¥92.00 | ¥88.00 | 36.10K |
| 2026-07-30 | ¥90.00 | +1.12% | ¥89.00 | ¥93.00 | ¥88.00 | 24.60K |
| 2026-07-29 | ¥89.00 | -4.30% | ¥92.00 | ¥92.00 | ¥88.00 | 34.50K |
| 2026-07-28 | ¥93.00 | 0.00% | ¥93.00 | ¥93.00 | ¥89.00 | 33.00K |
| 2026-07-27 | ¥93.00 | 0.00% | ¥93.00 | ¥93.00 | ¥92.00 | 28.40K |
| 2026-07-24 | ¥93.00 | 0.00% | ¥95.00 | ¥95.00 | ¥91.00 | 18.80K |
| 2026-07-23 | ¥93.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 18.80K |
| 2026-07-22 | ¥93.00 | 0.00% | ¥95.00 | ¥96.00 | ¥93.00 | 6.70K |
| 2026-07-21 | ¥93.00 | +3.33% | ¥90.00 | ¥94.00 | ¥90.00 | 7.60K |
| 2026-07-17 | ¥90.00 | -6.25% | ¥93.00 | ¥95.00 | ¥89.00 | 67.20K |
| 2026-07-16 | ¥96.00 | -1.03% | ¥97.00 | ¥99.00 | ¥93.00 | 36.40K |
| 2026-07-15 | ¥97.00 | +1.04% | ¥97.00 | ¥98.00 | ¥92.00 | 75.50K |
| 2026-07-14 | ¥96.00 | -3.03% | ¥100.00 | ¥100.00 | ¥91.00 | 54.00K |
| 2026-07-13 | ¥99.00 | +4.21% | ¥95.00 | ¥100.00 | ¥95.00 | 63.90K |
| 2026-07-10 | ¥95.00 | -1.04% | ¥97.00 | ¥97.00 | ¥95.00 | 28.40K |
| 2026-07-09 | ¥96.00 | +2.13% | ¥94.00 | ¥98.00 | ¥93.00 | 85.10K |
| 2026-07-08 | ¥94.00 | +1.08% | ¥92.00 | ¥94.00 | ¥92.00 | 26.70K |
| 2026-07-07 | ¥93.00 | +2.20% | ¥91.00 | ¥97.00 | ¥90.00 | 85.70K |
| 2026-07-06 | ¥91.00 | +8.33% | ¥85.00 | ¥94.00 | ¥83.00 | 218.70K |
| 2026-07-03 | ¥84.00 | 0.00% | ¥86.00 | ¥86.00 | ¥78.00 | 188.40K |
| 2026-07-02 | ¥84.00 | -7.69% | ¥90.00 | ¥91.00 | ¥83.00 | 226.70K |
| 2026-07-01 | ¥91.00 | +1.11% | ¥89.00 | ¥91.00 | ¥89.00 | 12.00K |
| 2026-06-30 | ¥90.00 | -1.10% | ¥90.00 | ¥92.00 | ¥89.00 | 43.70K |
| 2026-06-29 | ¥91.00 | +2.25% | ¥89.00 | ¥91.00 | ¥89.00 | 27.50K |
| 2026-06-26 | ¥89.00 | -1.11% | ¥90.00 | ¥91.00 | ¥89.00 | 5.10K |
| 2026-06-25 | ¥90.00 | +1.12% | ¥90.00 | ¥91.00 | ¥89.00 | 16.80K |
| 2026-06-24 | ¥89.00 | -1.11% | ¥89.00 | ¥91.00 | ¥89.00 | 14.50K |
| 2026-06-23 | ¥90.00 | -2.17% | ¥92.00 | ¥92.00 | ¥90.00 | 10.30K |
| 2026-06-22 | ¥92.00 | -2.13% | ¥92.00 | ¥93.00 | ¥92.00 | 9.60K |
| 2026-06-19 | ¥94.00 | -1.05% | ¥96.00 | ¥96.00 | ¥92.00 | 36.30K |
| 2026-06-18 | ¥95.00 | -1.04% | ¥97.00 | ¥97.00 | ¥94.00 | 12.00K |
| 2026-06-17 | ¥96.00 | -1.03% | ¥99.00 | ¥99.00 | ¥94.00 | 47.60K |
| 2026-06-16 | ¥97.00 | +2.11% | ¥93.00 | ¥97.00 | ¥93.00 | 16.90K |
| 2026-06-15 | ¥95.00 | +1.06% | ¥94.00 | ¥95.00 | ¥92.00 | 20.40K |
| 2026-06-12 | ¥94.00 | +4.44% | ¥91.00 | ¥94.00 | ¥91.00 | 33.60K |
| 2026-06-11 | ¥90.00 | +2.27% | ¥88.00 | ¥90.00 | ¥88.00 | 20.50K |
| 2026-06-10 | ¥88.00 | -3.30% | ¥91.00 | ¥91.00 | ¥88.00 | 51.60K |
| 2026-06-09 | ¥91.00 | +3.41% | ¥89.00 | ¥93.00 | ¥89.00 | 36.90K |
| 2026-06-08 | ¥88.00 | -6.38% | ¥92.00 | ¥93.00 | ¥87.00 | 269.00K |
| 2026-06-05 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥93.00 | 36.50K |
| 2026-06-04 | ¥95.00 | -3.06% | ¥99.00 | ¥99.00 | ¥95.00 | 38.40K |
| 2026-06-03 | ¥98.00 | +1.03% | ¥97.00 | ¥99.00 | ¥96.00 | 37.50K |
| 2026-06-02 | ¥97.00 | -1.02% | ¥97.00 | ¥99.00 | ¥96.00 | 50.50K |
| 2026-06-01 | ¥98.00 | -5.77% | ¥102.00 | ¥102.00 | ¥95.00 | 133.10K |
| 2026-05-29 | ¥104.00 | -2.80% | ¥104.00 | ¥106.00 | ¥103.00 | 28.60K |
| 2026-05-28 | ¥107.00 | +2.88% | ¥105.00 | ¥107.00 | ¥103.00 | 34.40K |
| 2026-05-27 | ¥104.00 | -6.31% | ¥109.00 | ¥109.00 | ¥101.00 | 190.30K |
| 2026-05-26 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥109.00 | 85.50K |
| 2026-05-25 | ¥111.00 | -1.77% | ¥112.00 | ¥112.00 | ¥111.00 | 15.00K |