Kitazato Corporation 368A
TSE · Japan · Health Technology
¥1,367.00-39.00 (-2.77%)
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 | ¥1,367.00 | -2.77% | ¥1,389.00 | ¥1,389.00 | ¥1,361.00 | 136.00K |
| 2026-10-01 | ¥1,406.00 | -1.47% | ¥1,412.00 | ¥1,414.00 | ¥1,390.00 | 105.60K |
| 2026-09-30 | ¥1,427.00 | 0.00% | ¥1,427.00 | ¥1,435.00 | ¥1,392.00 | 89.20K |
| 2026-09-29 | ¥1,427.00 | -0.42% | ¥1,430.00 | ¥1,443.00 | ¥1,412.00 | 74.20K |
| 2026-09-28 | ¥1,433.00 | -0.35% | ¥1,450.00 | ¥1,456.00 | ¥1,428.00 | 94.10K |
| 2026-09-25 | ¥1,438.00 | +0.70% | ¥1,425.00 | ¥1,448.00 | ¥1,423.00 | 75.10K |
| 2026-09-24 | ¥1,428.00 | -2.33% | ¥1,467.00 | ¥1,477.00 | ¥1,420.00 | 110.60K |
| 2026-09-18 | ¥1,462.00 | -0.48% | ¥1,477.00 | ¥1,477.00 | ¥1,459.00 | 54.30K |
| 2026-09-17 | ¥1,469.00 | +1.31% | ¥1,472.00 | ¥1,477.00 | ¥1,451.00 | 54.90K |
| 2026-09-16 | ¥1,450.00 | +0.83% | ¥1,445.00 | ¥1,460.00 | ¥1,443.00 | 88.00K |
| 2026-09-15 | ¥1,438.00 | +0.56% | ¥1,431.00 | ¥1,441.00 | ¥1,418.00 | 101.80K |
| 2026-09-14 | ¥1,430.00 | +2.66% | ¥1,397.00 | ¥1,430.00 | ¥1,397.00 | 102.70K |
| 2026-09-11 | ¥1,393.00 | -0.43% | ¥1,395.00 | ¥1,402.00 | ¥1,381.00 | 75.60K |
| 2026-09-10 | ¥1,399.00 | -3.45% | ¥1,429.00 | ¥1,430.00 | ¥1,397.00 | 88.60K |
| 2026-09-09 | ¥1,449.00 | +0.07% | ¥1,448.00 | ¥1,459.00 | ¥1,440.00 | 98.50K |
| 2026-09-08 | ¥1,448.00 | +2.12% | ¥1,415.00 | ¥1,463.00 | ¥1,412.00 | 141.20K |
| 2026-09-07 | ¥1,418.00 | -1.66% | ¥1,442.00 | ¥1,442.00 | ¥1,412.00 | 78.80K |
| 2026-09-04 | ¥1,442.00 | +0.28% | ¥1,438.00 | ¥1,448.00 | ¥1,424.00 | 98.00K |
| 2026-09-03 | ¥1,438.00 | -0.62% | ¥1,450.00 | ¥1,465.00 | ¥1,438.00 | 69.00K |
| 2026-09-02 | ¥1,447.00 | -3.60% | ¥1,485.00 | ¥1,489.00 | ¥1,445.00 | 147.70K |
| 2026-09-01 | ¥1,501.00 | -0.20% | ¥1,496.00 | ¥1,505.00 | ¥1,488.00 | 58.50K |
| 2026-08-31 | ¥1,504.00 | +0.27% | ¥1,502.00 | ¥1,507.00 | ¥1,491.00 | 51.20K |
| 2026-08-28 | ¥1,500.00 | +0.81% | ¥1,485.00 | ¥1,520.00 | ¥1,485.00 | 74.90K |
| 2026-08-27 | ¥1,488.00 | -0.27% | ¥1,493.00 | ¥1,501.00 | ¥1,485.00 | 52.10K |
| 2026-08-26 | ¥1,492.00 | -0.53% | ¥1,500.00 | ¥1,513.00 | ¥1,489.00 | 69.40K |
| 2026-08-25 | ¥1,500.00 | -0.66% | ¥1,510.00 | ¥1,513.00 | ¥1,487.00 | 48.30K |
| 2026-08-24 | ¥1,510.00 | -2.08% | ¥1,550.00 | ¥1,558.00 | ¥1,498.00 | 79.70K |
| 2026-08-21 | ¥1,542.00 | -0.84% | ¥1,540.00 | ¥1,557.00 | ¥1,528.00 | 101.00K |
| 2026-08-20 | ¥1,555.00 | +5.42% | ¥1,493.00 | ¥1,555.00 | ¥1,481.00 | 134.30K |
| 2026-08-19 | ¥1,475.00 | -0.61% | ¥1,478.00 | ¥1,498.00 | ¥1,463.00 | 107.50K |
| 2026-08-18 | ¥1,484.00 | -2.82% | ¥1,514.00 | ¥1,514.00 | ¥1,483.00 | 108.60K |
| 2026-08-17 | ¥1,527.00 | -3.84% | ¥1,554.00 | ¥1,563.00 | ¥1,527.00 | 124.40K |
| 2026-08-14 | ¥1,588.00 | -0.06% | ¥1,577.00 | ¥1,597.00 | ¥1,553.00 | 99.90K |
| 2026-08-13 | ¥1,589.00 | -0.56% | ¥1,595.00 | ¥1,620.00 | ¥1,567.00 | 133.80K |
| 2026-08-12 | ¥1,598.00 | +3.70% | ¥1,559.00 | ¥1,598.00 | ¥1,550.00 | 168.40K |
| 2026-08-10 | ¥1,541.00 | +3.35% | ¥1,510.00 | ¥1,552.00 | ¥1,504.00 | 216.90K |
| 2026-08-07 | ¥1,491.00 | +0.27% | ¥1,485.00 | ¥1,493.00 | ¥1,460.00 | 88.60K |
| 2026-08-06 | ¥1,487.00 | +1.16% | ¥1,480.00 | ¥1,510.00 | ¥1,476.00 | 169.90K |
| 2026-08-05 | ¥1,470.00 | +1.73% | ¥1,451.00 | ¥1,477.00 | ¥1,448.00 | 119.70K |
| 2026-08-04 | ¥1,445.00 | -1.30% | ¥1,459.00 | ¥1,504.00 | ¥1,445.00 | 213.90K |
| 2026-08-03 | ¥1,464.00 | +6.32% | ¥1,460.00 | ¥1,487.00 | ¥1,424.00 | 493.20K |
| 2026-07-31 | ¥1,377.00 | -1.71% | ¥1,393.00 | ¥1,401.00 | ¥1,377.00 | 93.50K |
| 2026-07-30 | ¥1,401.00 | +0.79% | ¥1,390.00 | ¥1,410.00 | ¥1,373.00 | 130.20K |
| 2026-07-29 | ¥1,390.00 | +0.43% | ¥1,400.00 | ¥1,402.00 | ¥1,378.00 | 121.60K |
| 2026-07-28 | ¥1,384.00 | -1.77% | ¥1,401.00 | ¥1,404.00 | ¥1,381.00 | 95.20K |
| 2026-07-27 | ¥1,409.00 | +3.91% | ¥1,373.00 | ¥1,420.00 | ¥1,370.00 | 195.00K |
| 2026-07-24 | ¥1,356.00 | -0.22% | ¥1,348.00 | ¥1,365.00 | ¥1,345.00 | 66.90K |
| 2026-07-23 | ¥1,359.00 | +0.52% | ¥1,366.00 | ¥1,366.00 | ¥1,349.00 | 80.40K |
| 2026-07-22 | ¥1,352.00 | -1.02% | ¥1,372.00 | ¥1,372.00 | ¥1,352.00 | 75.90K |
| 2026-07-21 | ¥1,366.00 | +0.52% | ¥1,365.00 | ¥1,388.00 | ¥1,363.00 | 90.50K |
| 2026-07-17 | ¥1,359.00 | +0.22% | ¥1,356.00 | ¥1,372.00 | ¥1,333.00 | 162.40K |
| 2026-07-16 | ¥1,356.00 | -0.29% | ¥1,340.00 | ¥1,372.00 | ¥1,340.00 | 75.60K |
| 2026-07-15 | ¥1,360.00 | +0.07% | ¥1,352.00 | ¥1,364.00 | ¥1,343.00 | 51.20K |
| 2026-07-14 | ¥1,359.00 | +0.67% | ¥1,364.00 | ¥1,368.00 | ¥1,344.00 | 72.40K |
| 2026-07-13 | ¥1,350.00 | -0.52% | ¥1,361.00 | ¥1,373.00 | ¥1,343.00 | 68.80K |
| 2026-07-10 | ¥1,357.00 | +1.04% | ¥1,361.00 | ¥1,370.00 | ¥1,335.00 | 71.80K |
| 2026-07-09 | ¥1,343.00 | +0.30% | ¥1,349.00 | ¥1,357.00 | ¥1,310.00 | 99.80K |
| 2026-07-08 | ¥1,339.00 | -0.81% | ¥1,350.00 | ¥1,378.00 | ¥1,336.00 | 91.00K |
| 2026-07-07 | ¥1,350.00 | -1.68% | ¥1,375.00 | ¥1,396.00 | ¥1,344.00 | 154.50K |
| 2026-07-06 | ¥1,373.00 | -0.15% | ¥1,375.00 | ¥1,380.00 | ¥1,359.00 | 71.40K |
| 2026-07-03 | ¥1,375.00 | +0.95% | ¥1,365.00 | ¥1,389.00 | ¥1,360.00 | 111.90K |
| 2026-07-02 | ¥1,362.00 | +2.18% | ¥1,340.00 | ¥1,372.00 | ¥1,340.00 | 112.00K |
| 2026-07-01 | ¥1,333.00 | +0.60% | ¥1,325.00 | ¥1,362.00 | ¥1,321.00 | 146.30K |
| 2026-06-30 | ¥1,325.00 | -0.82% | ¥1,353.00 | ¥1,366.00 | ¥1,316.00 | 134.00K |
| 2026-06-29 | ¥1,336.00 | +4.38% | ¥1,288.00 | ¥1,336.00 | ¥1,288.00 | 154.60K |
| 2026-06-26 | ¥1,280.00 | -0.47% | ¥1,289.00 | ¥1,317.00 | ¥1,273.00 | 135.80K |
| 2026-06-25 | ¥1,286.00 | +6.19% | ¥1,241.00 | ¥1,310.00 | ¥1,225.00 | 304.30K |
| 2026-06-24 | ¥1,211.00 | -0.08% | ¥1,220.00 | ¥1,228.00 | ¥1,200.00 | 78.90K |
| 2026-06-23 | ¥1,212.00 | -0.66% | ¥1,236.00 | ¥1,236.00 | ¥1,202.00 | 64.40K |
| 2026-06-22 | ¥1,220.00 | +0.33% | ¥1,217.00 | ¥1,240.00 | ¥1,209.00 | 108.20K |
| 2026-06-19 | ¥1,216.00 | +1.76% | ¥1,195.00 | ¥1,216.00 | ¥1,186.00 | 116.20K |
| 2026-06-18 | ¥1,195.00 | -0.91% | ¥1,211.00 | ¥1,211.00 | ¥1,193.00 | 46.70K |
| 2026-06-17 | ¥1,206.00 | +1.34% | ¥1,190.00 | ¥1,210.00 | ¥1,180.00 | 67.30K |
| 2026-06-16 | ¥1,190.00 | +2.06% | ¥1,177.00 | ¥1,192.00 | ¥1,164.00 | 80.10K |
| 2026-06-15 | ¥1,166.00 | -1.02% | ¥1,162.00 | ¥1,179.00 | ¥1,158.00 | 99.90K |
| 2026-06-12 | ¥1,178.00 | +0.86% | ¥1,168.00 | ¥1,178.00 | ¥1,155.00 | 137.80K |
| 2026-06-11 | ¥1,168.00 | -1.43% | ¥1,178.00 | ¥1,178.00 | ¥1,157.00 | 105.30K |
| 2026-06-10 | ¥1,185.00 | +1.54% | ¥1,180.00 | ¥1,193.00 | ¥1,166.00 | 118.80K |
| 2026-06-09 | ¥1,167.00 | -0.77% | ¥1,183.00 | ¥1,194.00 | ¥1,165.00 | 102.00K |
| 2026-06-08 | ¥1,176.00 | -1.59% | ¥1,161.00 | ¥1,195.00 | ¥1,160.00 | 174.60K |
| 2026-06-05 | ¥1,195.00 | -1.08% | ¥1,201.00 | ¥1,222.00 | ¥1,193.00 | 89.80K |
| 2026-06-04 | ¥1,208.00 | +0.50% | ¥1,202.00 | ¥1,214.00 | ¥1,197.00 | 102.50K |
| 2026-06-03 | ¥1,202.00 | +0.08% | ¥1,201.00 | ¥1,214.00 | ¥1,194.00 | 67.40K |
| 2026-06-02 | ¥1,201.00 | -0.50% | ¥1,207.00 | ¥1,222.00 | ¥1,201.00 | 84.10K |
| 2026-06-01 | ¥1,207.00 | -0.66% | ¥1,215.00 | ¥1,220.00 | ¥1,189.00 | 286.90K |
| 2026-05-29 | ¥1,215.00 | -1.70% | ¥1,237.00 | ¥1,249.00 | ¥1,215.00 | 95.30K |
| 2026-05-28 | ¥1,236.00 | +0.73% | ¥1,235.00 | ¥1,241.00 | ¥1,218.00 | 82.40K |
| 2026-05-27 | ¥1,227.00 | -0.08% | ¥1,230.00 | ¥1,235.00 | ¥1,212.00 | 104.60K |
| 2026-05-26 | ¥1,228.00 | +0.57% | ¥1,202.00 | ¥1,240.00 | ¥1,202.00 | 429.90K |
| 2026-05-25 | ¥1,221.00 | +1.75% | ¥1,223.00 | ¥1,223.00 | ¥1,185.00 | 115.00K |