Kitagawa Corporation 6317
TSE · Japan · Producer Manufacturing
¥2,506.00-32.00 (-1.26%)
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 | ¥2,538.00 | -0.59% | ¥2,560.00 | ¥2,563.00 | ¥2,521.00 | 71.10K |
| 2026-09-30 | ¥2,553.00 | +0.04% | ¥2,560.00 | ¥2,573.00 | ¥2,520.00 | 60.10K |
| 2026-09-29 | ¥2,552.00 | +0.04% | ¥2,503.00 | ¥2,557.00 | ¥2,471.00 | 95.10K |
| 2026-09-28 | ¥2,551.00 | +0.04% | ¥2,570.00 | ¥2,601.00 | ¥2,548.00 | 150.30K |
| 2026-09-25 | ¥2,550.00 | -0.78% | ¥2,598.00 | ¥2,598.00 | ¥2,523.00 | 80.20K |
| 2026-09-24 | ¥2,570.00 | +1.38% | ¥2,590.00 | ¥2,611.00 | ¥2,544.00 | 140.50K |
| 2026-09-18 | ¥2,535.00 | +1.04% | ¥2,521.00 | ¥2,545.00 | ¥2,453.00 | 135.10K |
| 2026-09-17 | ¥2,509.00 | +2.83% | ¥2,432.00 | ¥2,531.00 | ¥2,431.00 | 222.20K |
| 2026-09-16 | ¥2,440.00 | -0.12% | ¥2,420.00 | ¥2,443.00 | ¥2,337.00 | 250.20K |
| 2026-09-15 | ¥2,443.00 | +15.95% | ¥2,457.00 | ¥2,457.00 | ¥2,295.00 | 730.70K |
| 2026-09-14 | ¥2,107.00 | +23.43% | ¥2,107.00 | ¥2,107.00 | ¥2,107.00 | 26.70K |
| 2026-09-11 | ¥1,707.00 | -1.27% | ¥1,707.00 | ¥1,720.00 | ¥1,687.00 | 37.80K |
| 2026-09-10 | ¥1,729.00 | -0.69% | ¥1,740.00 | ¥1,743.00 | ¥1,710.00 | 28.10K |
| 2026-09-09 | ¥1,741.00 | +0.75% | ¥1,728.00 | ¥1,744.00 | ¥1,722.00 | 13.80K |
| 2026-09-08 | ¥1,728.00 | -4.16% | ¥1,790.00 | ¥1,790.00 | ¥1,728.00 | 32.70K |
| 2026-09-07 | ¥1,803.00 | -0.50% | ¥1,800.00 | ¥1,834.00 | ¥1,799.00 | 17.30K |
| 2026-09-04 | ¥1,812.00 | +0.83% | ¥1,785.00 | ¥1,815.00 | ¥1,783.00 | 22.40K |
| 2026-09-03 | ¥1,797.00 | +0.45% | ¥1,785.00 | ¥1,816.00 | ¥1,785.00 | 23.60K |
| 2026-09-02 | ¥1,789.00 | -2.13% | ¥1,803.00 | ¥1,815.00 | ¥1,779.00 | 34.80K |
| 2026-09-01 | ¥1,828.00 | +0.99% | ¥1,802.00 | ¥1,828.00 | ¥1,800.00 | 18.70K |
| 2026-08-31 | ¥1,810.00 | -0.77% | ¥1,824.00 | ¥1,824.00 | ¥1,802.00 | 19.30K |
| 2026-08-28 | ¥1,824.00 | -1.83% | ¥1,853.00 | ¥1,858.00 | ¥1,819.00 | 32.10K |
| 2026-08-27 | ¥1,858.00 | -0.38% | ¥1,854.00 | ¥1,886.00 | ¥1,849.00 | 21.80K |
| 2026-08-26 | ¥1,865.00 | +0.65% | ¥1,841.00 | ¥1,875.00 | ¥1,841.00 | 12.70K |
| 2026-08-25 | ¥1,853.00 | -0.38% | ¥1,860.00 | ¥1,875.00 | ¥1,841.00 | 19.90K |
| 2026-08-24 | ¥1,860.00 | -1.12% | ¥1,881.00 | ¥1,884.00 | ¥1,860.00 | 24.10K |
| 2026-08-21 | ¥1,881.00 | +0.59% | ¥1,857.00 | ¥1,881.00 | ¥1,844.00 | 20.80K |
| 2026-08-20 | ¥1,870.00 | +1.80% | ¥1,857.00 | ¥1,870.00 | ¥1,826.00 | 27.20K |
| 2026-08-19 | ¥1,837.00 | -3.57% | ¥1,888.00 | ¥1,888.00 | ¥1,833.00 | 32.20K |
| 2026-08-18 | ¥1,905.00 | +1.11% | ¥1,869.00 | ¥1,920.00 | ¥1,869.00 | 41.30K |
| 2026-08-17 | ¥1,884.00 | +0.48% | ¥1,875.00 | ¥1,892.00 | ¥1,848.00 | 32.60K |
| 2026-08-14 | ¥1,875.00 | +4.11% | ¥1,793.00 | ¥1,897.00 | ¥1,793.00 | 68.20K |
| 2026-08-13 | ¥1,801.00 | -0.99% | ¥1,819.00 | ¥1,819.00 | ¥1,785.00 | 24.70K |
| 2026-08-12 | ¥1,819.00 | +2.08% | ¥1,790.00 | ¥1,823.00 | ¥1,771.00 | 32.90K |
| 2026-08-10 | ¥1,782.00 | +3.07% | ¥1,757.00 | ¥1,783.00 | ¥1,731.00 | 50.40K |
| 2026-08-07 | ¥1,729.00 | -1.09% | ¥1,748.00 | ¥1,760.00 | ¥1,720.00 | 21.40K |
| 2026-08-06 | ¥1,748.00 | +2.40% | ¥1,701.00 | ¥1,749.00 | ¥1,701.00 | 31.00K |
| 2026-08-05 | ¥1,707.00 | +2.71% | ¥1,675.00 | ¥1,720.00 | ¥1,675.00 | 23.20K |
| 2026-08-04 | ¥1,662.00 | +1.34% | ¥1,637.00 | ¥1,678.00 | ¥1,637.00 | 23.80K |
| 2026-08-03 | ¥1,640.00 | -0.36% | ¥1,647.00 | ¥1,648.00 | ¥1,619.00 | 23.00K |
| 2026-07-31 | ¥1,646.00 | -0.06% | ¥1,667.00 | ¥1,677.00 | ¥1,640.00 | 19.90K |
| 2026-07-30 | ¥1,647.00 | +0.49% | ¥1,620.00 | ¥1,672.00 | ¥1,617.00 | 30.50K |
| 2026-07-29 | ¥1,639.00 | -0.06% | ¥1,656.00 | ¥1,656.00 | ¥1,618.00 | 26.00K |
| 2026-07-28 | ¥1,640.00 | -2.84% | ¥1,670.00 | ¥1,670.00 | ¥1,640.00 | 28.90K |
| 2026-07-27 | ¥1,688.00 | 0.00% | ¥1,679.00 | ¥1,692.00 | ¥1,665.00 | 9.20K |
| 2026-07-24 | ¥1,688.00 | -0.35% | ¥1,680.00 | ¥1,701.00 | ¥1,672.00 | 9.40K |
| 2026-07-23 | ¥1,694.00 | -0.18% | ¥1,698.00 | ¥1,713.00 | ¥1,692.00 | 13.60K |
| 2026-07-22 | ¥1,697.00 | +0.59% | ¥1,695.00 | ¥1,714.00 | ¥1,681.00 | 25.70K |
| 2026-07-21 | ¥1,687.00 | +2.74% | ¥1,663.00 | ¥1,691.00 | ¥1,645.00 | 21.00K |
| 2026-07-17 | ¥1,642.00 | -2.67% | ¥1,678.00 | ¥1,682.00 | ¥1,629.00 | 44.70K |
| 2026-07-16 | ¥1,687.00 | -1.00% | ¥1,693.00 | ¥1,701.00 | ¥1,683.00 | 9.90K |
| 2026-07-15 | ¥1,704.00 | +0.29% | ¥1,737.00 | ¥1,737.00 | ¥1,697.00 | 20.90K |
| 2026-07-14 | ¥1,699.00 | +1.01% | ¥1,682.00 | ¥1,700.00 | ¥1,675.00 | 12.80K |
| 2026-07-13 | ¥1,682.00 | -3.05% | ¥1,741.00 | ¥1,741.00 | ¥1,682.00 | 22.90K |
| 2026-07-10 | ¥1,735.00 | +0.23% | ¥1,771.00 | ¥1,771.00 | ¥1,704.00 | 80.70K |
| 2026-07-09 | ¥1,731.00 | +2.30% | ¥1,695.00 | ¥1,737.00 | ¥1,695.00 | 30.90K |
| 2026-07-08 | ¥1,692.00 | +0.12% | ¥1,705.00 | ¥1,707.00 | ¥1,685.00 | 31.30K |
| 2026-07-07 | ¥1,690.00 | +1.08% | ¥1,674.00 | ¥1,716.00 | ¥1,674.00 | 26.30K |
| 2026-07-06 | ¥1,672.00 | -0.36% | ¥1,696.00 | ¥1,696.00 | ¥1,663.00 | 23.30K |
| 2026-07-03 | ¥1,678.00 | +0.24% | ¥1,680.00 | ¥1,684.00 | ¥1,643.00 | 23.00K |
| 2026-07-02 | ¥1,674.00 | +2.51% | ¥1,644.00 | ¥1,674.00 | ¥1,637.00 | 20.80K |
| 2026-07-01 | ¥1,633.00 | +0.12% | ¥1,633.00 | ¥1,653.00 | ¥1,630.00 | 19.00K |
| 2026-06-30 | ¥1,631.00 | -2.45% | ¥1,674.00 | ¥1,674.00 | ¥1,625.00 | 21.60K |
| 2026-06-29 | ¥1,672.00 | -2.28% | ¥1,735.00 | ¥1,735.00 | ¥1,658.00 | 19.10K |
| 2026-06-26 | ¥1,711.00 | -1.61% | ¥1,739.00 | ¥1,739.00 | ¥1,700.00 | 19.60K |
| 2026-06-25 | ¥1,739.00 | -0.17% | ¥1,742.00 | ¥1,767.00 | ¥1,723.00 | 23.20K |
| 2026-06-24 | ¥1,742.00 | -1.86% | ¥1,790.00 | ¥1,790.00 | ¥1,709.00 | 34.70K |
| 2026-06-23 | ¥1,775.00 | +4.66% | ¥1,734.00 | ¥1,816.00 | ¥1,733.00 | 103.30K |
| 2026-06-22 | ¥1,696.00 | -0.47% | ¥1,710.00 | ¥1,725.00 | ¥1,689.00 | 16.80K |
| 2026-06-19 | ¥1,704.00 | +0.24% | ¥1,703.00 | ¥1,721.00 | ¥1,700.00 | 25.10K |
| 2026-06-18 | ¥1,700.00 | +0.77% | ¥1,687.00 | ¥1,708.00 | ¥1,673.00 | 30.00K |
| 2026-06-17 | ¥1,687.00 | +1.93% | ¥1,652.00 | ¥1,711.00 | ¥1,652.00 | 34.40K |
| 2026-06-16 | ¥1,655.00 | +0.73% | ¥1,640.00 | ¥1,672.00 | ¥1,626.00 | 25.50K |
| 2026-06-15 | ¥1,643.00 | +3.92% | ¥1,620.00 | ¥1,666.00 | ¥1,608.00 | 39.60K |
| 2026-06-12 | ¥1,581.00 | -0.32% | ¥1,607.00 | ¥1,620.00 | ¥1,573.00 | 23.30K |
| 2026-06-11 | ¥1,586.00 | -1.80% | ¥1,650.00 | ¥1,650.00 | ¥1,563.00 | 31.40K |
| 2026-06-10 | ¥1,615.00 | -2.53% | ¥1,653.00 | ¥1,659.00 | ¥1,610.00 | 34.40K |
| 2026-06-09 | ¥1,657.00 | +0.67% | ¥1,665.00 | ¥1,695.00 | ¥1,647.00 | 28.50K |
| 2026-06-08 | ¥1,646.00 | -1.97% | ¥1,665.00 | ¥1,665.00 | ¥1,630.00 | 42.90K |
| 2026-06-05 | ¥1,679.00 | +1.39% | ¥1,656.00 | ¥1,682.00 | ¥1,646.00 | 25.70K |
| 2026-06-04 | ¥1,656.00 | -0.18% | ¥1,636.00 | ¥1,675.00 | ¥1,633.00 | 27.10K |
| 2026-06-03 | ¥1,659.00 | +1.97% | ¥1,610.00 | ¥1,661.00 | ¥1,610.00 | 33.30K |
| 2026-06-02 | ¥1,627.00 | -0.61% | ¥1,649.00 | ¥1,649.00 | ¥1,600.00 | 37.00K |
| 2026-06-01 | ¥1,637.00 | -3.14% | ¥1,690.00 | ¥1,700.00 | ¥1,637.00 | 32.70K |
| 2026-05-29 | ¥1,690.00 | -0.24% | ¥1,700.00 | ¥1,723.00 | ¥1,690.00 | 55.40K |
| 2026-05-28 | ¥1,694.00 | +0.95% | ¥1,672.00 | ¥1,694.00 | ¥1,643.00 | 33.70K |
| 2026-05-27 | ¥1,678.00 | +0.78% | ¥1,673.00 | ¥1,682.00 | ¥1,654.00 | 30.30K |
| 2026-05-26 | ¥1,665.00 | -0.77% | ¥1,692.00 | ¥1,692.00 | ¥1,650.00 | 28.60K |
| 2026-05-25 | ¥1,678.00 | -1.47% | ¥1,710.00 | ¥1,725.00 | ¥1,667.00 | 52.10K |
| 2026-05-22 | ¥1,703.00 | +2.10% | ¥1,675.00 | ¥1,703.00 | ¥1,675.00 | 53.10K |