Kitac Corporation 4707
TSE · Japan · Commercial Services
¥380.00+5.00 (+1.33%)
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 | ¥380.00 | +1.33% | ¥378.00 | ¥386.00 | ¥378.00 | 47.10K |
| 2026-10-01 | ¥375.00 | +3.02% | ¥370.00 | ¥375.00 | ¥370.00 | 39.30K |
| 2026-09-30 | ¥364.00 | -1.62% | ¥375.00 | ¥378.00 | ¥364.00 | 46.40K |
| 2026-09-29 | ¥370.00 | +2.21% | ¥366.00 | ¥379.00 | ¥364.00 | 57.90K |
| 2026-09-28 | ¥362.00 | +2.26% | ¥359.00 | ¥362.00 | ¥356.00 | 37.80K |
| 2026-09-25 | ¥354.00 | +0.57% | ¥353.00 | ¥354.00 | ¥350.00 | 14.00K |
| 2026-09-24 | ¥352.00 | +1.73% | ¥351.00 | ¥352.00 | ¥349.00 | 12.60K |
| 2026-09-18 | ¥346.00 | +0.29% | ¥346.00 | ¥348.00 | ¥343.00 | 11.70K |
| 2026-09-17 | ¥345.00 | +0.58% | ¥343.00 | ¥345.00 | ¥343.00 | 8.30K |
| 2026-09-16 | ¥343.00 | +0.59% | ¥342.00 | ¥343.00 | ¥340.00 | 6.60K |
| 2026-09-15 | ¥341.00 | +0.59% | ¥342.00 | ¥342.00 | ¥338.00 | 5.60K |
| 2026-09-14 | ¥339.00 | +0.89% | ¥337.00 | ¥341.00 | ¥336.00 | 7.30K |
| 2026-09-11 | ¥336.00 | -0.59% | ¥338.00 | ¥338.00 | ¥335.00 | 9.30K |
| 2026-09-10 | ¥338.00 | -0.29% | ¥341.00 | ¥341.00 | ¥335.00 | 12.90K |
| 2026-09-09 | ¥339.00 | -0.59% | ¥342.00 | ¥342.00 | ¥339.00 | 9.90K |
| 2026-09-08 | ¥341.00 | 0.00% | ¥343.00 | ¥344.00 | ¥340.00 | 12.60K |
| 2026-09-07 | ¥341.00 | +0.29% | ¥345.00 | ¥345.00 | ¥340.00 | 18.00K |
| 2026-09-04 | ¥340.00 | -0.58% | ¥345.00 | ¥345.00 | ¥338.00 | 17.90K |
| 2026-09-03 | ¥342.00 | +2.09% | ¥335.00 | ¥344.00 | ¥335.00 | 56.70K |
| 2026-09-02 | ¥335.00 | -0.30% | ¥333.00 | ¥336.00 | ¥331.00 | 30.10K |
| 2026-09-01 | ¥336.00 | +0.90% | ¥336.00 | ¥336.00 | ¥331.00 | 33.80K |
| 2026-08-31 | ¥333.00 | -8.77% | ¥330.00 | ¥337.00 | ¥330.00 | 194.30K |
| 2026-08-28 | ¥365.00 | +5.49% | ¥356.00 | ¥369.00 | ¥349.00 | 257.70K |
| 2026-08-27 | ¥346.00 | +2.67% | ¥339.00 | ¥347.00 | ¥337.00 | 72.00K |
| 2026-08-26 | ¥337.00 | -0.88% | ¥340.00 | ¥342.00 | ¥336.00 | 13.60K |
| 2026-08-25 | ¥340.00 | +1.49% | ¥335.00 | ¥340.00 | ¥331.00 | 37.20K |
| 2026-08-24 | ¥335.00 | +0.30% | ¥334.00 | ¥335.00 | ¥330.00 | 18.30K |
| 2026-08-21 | ¥334.00 | +0.30% | ¥334.00 | ¥334.00 | ¥329.00 | 26.50K |
| 2026-08-20 | ¥333.00 | +1.52% | ¥328.00 | ¥333.00 | ¥328.00 | 17.00K |
| 2026-08-19 | ¥328.00 | -0.61% | ¥330.00 | ¥330.00 | ¥327.00 | 3.60K |
| 2026-08-18 | ¥330.00 | +0.61% | ¥330.00 | ¥331.00 | ¥325.00 | 12.20K |
| 2026-08-17 | ¥328.00 | +0.92% | ¥326.00 | ¥330.00 | ¥325.00 | 10.40K |
| 2026-08-14 | ¥325.00 | 0.00% | ¥325.00 | ¥328.00 | ¥319.00 | 41.90K |
| 2026-08-13 | ¥325.00 | -1.52% | ¥329.00 | ¥329.00 | ¥325.00 | 3.60K |
| 2026-08-12 | ¥330.00 | +0.30% | ¥329.00 | ¥330.00 | ¥329.00 | 2.30K |
| 2026-08-10 | ¥329.00 | 0.00% | ¥327.00 | ¥330.00 | ¥323.00 | 8.40K |
| 2026-08-07 | ¥329.00 | +1.23% | ¥329.00 | ¥329.00 | ¥329.00 | 3.00K |
| 2026-08-06 | ¥325.00 | +0.31% | ¥325.00 | ¥326.00 | ¥324.00 | 3.50K |
| 2026-08-05 | ¥324.00 | -0.61% | ¥327.00 | ¥327.00 | ¥324.00 | 2.30K |
| 2026-08-04 | ¥326.00 | 0.00% | ¥327.00 | ¥327.00 | ¥324.00 | 2.30K |
| 2026-08-03 | ¥326.00 | -0.31% | ¥328.00 | ¥328.00 | ¥323.00 | 3.00K |
| 2026-07-31 | ¥327.00 | 0.00% | ¥326.00 | ¥327.00 | ¥324.00 | 3.90K |
| 2026-07-30 | ¥327.00 | 0.00% | ¥332.00 | ¥332.00 | ¥322.00 | 9.30K |
| 2026-07-29 | ¥327.00 | -0.30% | ¥332.00 | ¥333.00 | ¥327.00 | 7.30K |
| 2026-07-28 | ¥328.00 | +0.31% | ¥328.00 | ¥330.00 | ¥325.00 | 8.00K |
| 2026-07-27 | ¥327.00 | -0.61% | ¥326.00 | ¥329.00 | ¥326.00 | 3.70K |
| 2026-07-24 | ¥329.00 | +1.86% | ¥324.00 | ¥329.00 | ¥322.00 | 4.20K |
| 2026-07-23 | ¥323.00 | -0.31% | ¥323.00 | ¥323.00 | ¥322.00 | 3.00K |
| 2026-07-22 | ¥324.00 | +0.31% | ¥322.00 | ¥324.00 | ¥320.00 | 4.30K |
| 2026-07-21 | ¥323.00 | +0.31% | ¥321.00 | ¥324.00 | ¥321.00 | 4.00K |
| 2026-07-17 | ¥322.00 | -2.42% | ¥322.00 | ¥325.00 | ¥320.00 | 8.30K |
| 2026-07-16 | ¥330.00 | -0.60% | ¥324.00 | ¥330.00 | ¥324.00 | 7.30K |
| 2026-07-15 | ¥332.00 | +0.61% | ¥333.00 | ¥333.00 | ¥329.00 | 600 |
| 2026-07-14 | ¥330.00 | 0.00% | ¥332.00 | ¥332.00 | ¥329.00 | 500 |
| 2026-07-13 | ¥330.00 | +0.30% | ¥332.00 | ¥332.00 | ¥330.00 | 1.70K |
| 2026-07-10 | ¥329.00 | -0.30% | ¥331.00 | ¥331.00 | ¥328.00 | 900 |
| 2026-07-09 | ¥330.00 | +0.30% | ¥330.00 | ¥331.00 | ¥329.00 | 700 |
| 2026-07-08 | ¥329.00 | -1.20% | ¥332.00 | ¥332.00 | ¥329.00 | 1.70K |
| 2026-07-07 | ¥333.00 | -0.30% | ¥333.00 | ¥333.00 | ¥332.00 | 2.20K |
| 2026-07-06 | ¥334.00 | 0.00% | ¥334.00 | ¥335.00 | ¥332.00 | 2.70K |
| 2026-07-03 | ¥334.00 | -0.30% | ¥334.00 | ¥335.00 | ¥328.00 | 3.70K |
| 2026-07-02 | ¥335.00 | +0.60% | ¥334.00 | ¥335.00 | ¥332.00 | 2.50K |
| 2026-07-01 | ¥333.00 | +0.91% | ¥334.00 | ¥334.00 | ¥331.00 | 2.40K |
| 2026-06-30 | ¥330.00 | -0.60% | ¥334.00 | ¥334.00 | ¥330.00 | 2.60K |
| 2026-06-29 | ¥332.00 | -0.30% | ¥331.00 | ¥332.00 | ¥328.00 | 1.30K |
| 2026-06-26 | ¥333.00 | +0.60% | ¥330.00 | ¥334.00 | ¥330.00 | 600 |
| 2026-06-25 | ¥331.00 | -0.30% | ¥333.00 | ¥333.00 | ¥328.00 | 900 |
| 2026-06-24 | ¥332.00 | +1.22% | ¥330.00 | ¥333.00 | ¥327.00 | 1.70K |
| 2026-06-23 | ¥328.00 | -2.09% | ¥331.00 | ¥332.00 | ¥325.00 | 4.90K |
| 2026-06-22 | ¥335.00 | -0.89% | ¥338.00 | ¥340.00 | ¥333.00 | 2.20K |
| 2026-06-19 | ¥338.00 | +4.00% | ¥327.00 | ¥344.00 | ¥327.00 | 29.80K |
| 2026-06-18 | ¥325.00 | -0.91% | ¥325.00 | ¥326.00 | ¥323.00 | 3.00K |
| 2026-06-17 | ¥328.00 | +1.23% | ¥321.00 | ¥328.00 | ¥321.00 | 5.50K |
| 2026-06-16 | ¥324.00 | +0.31% | ¥320.00 | ¥325.00 | ¥320.00 | 3.10K |
| 2026-06-15 | ¥323.00 | +0.31% | ¥318.00 | ¥325.00 | ¥318.00 | 4.60K |
| 2026-06-12 | ¥322.00 | +0.63% | ¥318.00 | ¥322.00 | ¥318.00 | 1.90K |
| 2026-06-11 | ¥320.00 | -0.31% | ¥319.00 | ¥321.00 | ¥318.00 | 2.30K |
| 2026-06-10 | ¥321.00 | -0.62% | ¥320.00 | ¥321.00 | ¥314.00 | 7.90K |
| 2026-06-09 | ¥323.00 | -0.92% | ¥326.00 | ¥326.00 | ¥314.00 | 16.50K |
| 2026-06-08 | ¥326.00 | +1.24% | ¥320.00 | ¥328.00 | ¥320.00 | 10.80K |
| 2026-06-05 | ¥322.00 | -0.31% | ¥323.00 | ¥323.00 | ¥320.00 | 4.30K |
| 2026-06-04 | ¥323.00 | -0.62% | ¥325.00 | ¥327.00 | ¥322.00 | 1.80K |
| 2026-06-03 | ¥325.00 | +0.31% | ¥331.00 | ¥331.00 | ¥322.00 | 8.80K |
| 2026-06-02 | ¥324.00 | -1.22% | ¥324.00 | ¥332.00 | ¥321.00 | 22.70K |
| 2026-06-01 | ¥328.00 | +1.23% | ¥338.00 | ¥338.00 | ¥326.00 | 36.50K |
| 2026-05-29 | ¥324.00 | -1.82% | ¥333.00 | ¥333.00 | ¥324.00 | 23.90K |
| 2026-05-28 | ¥330.00 | +0.92% | ¥333.00 | ¥335.00 | ¥328.00 | 12.00K |
| 2026-05-27 | ¥327.00 | +0.62% | ¥325.00 | ¥327.00 | ¥321.00 | 11.30K |
| 2026-05-26 | ¥325.00 | +0.31% | ¥325.00 | ¥325.00 | ¥323.00 | 3.00K |
| 2026-05-25 | ¥324.00 | -0.31% | ¥324.00 | ¥325.00 | ¥324.00 | 1.40K |