Kitz Corporation 6498
TSE · Japan · Producer Manufacturing
¥2,061.00-14.00 (-0.67%)
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 | ¥2,075.00 | +1.22% | ¥2,042.00 | ¥2,079.00 | ¥2,042.00 | 214.00K |
| 2026-09-30 | ¥2,050.00 | +2.40% | ¥2,022.00 | ¥2,065.00 | ¥2,022.00 | 364.50K |
| 2026-09-29 | ¥2,002.00 | +0.15% | ¥1,983.00 | ¥2,013.00 | ¥1,981.00 | 250.00K |
| 2026-09-28 | ¥1,999.00 | -0.25% | ¥2,028.00 | ¥2,040.00 | ¥1,995.00 | 340.70K |
| 2026-09-25 | ¥2,004.00 | +0.55% | ¥2,007.00 | ¥2,008.00 | ¥1,985.00 | 358.40K |
| 2026-09-24 | ¥1,993.00 | +1.01% | ¥2,011.00 | ¥2,019.00 | ¥1,988.00 | 546.30K |
| 2026-09-18 | ¥1,973.00 | +0.51% | ¥1,972.00 | ¥1,984.00 | ¥1,943.00 | 386.80K |
| 2026-09-17 | ¥1,963.00 | +0.98% | ¥1,949.00 | ¥1,972.00 | ¥1,939.00 | 416.00K |
| 2026-09-16 | ¥1,944.00 | +1.04% | ¥1,928.00 | ¥1,953.00 | ¥1,928.00 | 208.10K |
| 2026-09-15 | ¥1,924.00 | +0.37% | ¥1,898.00 | ¥1,944.00 | ¥1,896.00 | 196.20K |
| 2026-09-14 | ¥1,917.00 | +0.05% | ¥1,891.00 | ¥1,929.00 | ¥1,887.00 | 256.20K |
| 2026-09-11 | ¥1,916.00 | -0.47% | ¥1,864.00 | ¥1,931.00 | ¥1,858.00 | 339.90K |
| 2026-09-10 | ¥1,925.00 | -0.62% | ¥1,926.00 | ¥1,940.00 | ¥1,894.00 | 357.60K |
| 2026-09-09 | ¥1,937.00 | +2.16% | ¥1,929.00 | ¥1,963.00 | ¥1,923.00 | 339.70K |
| 2026-09-08 | ¥1,896.00 | -2.47% | ¥1,940.00 | ¥1,964.00 | ¥1,892.00 | 473.40K |
| 2026-09-07 | ¥1,944.00 | +3.18% | ¥1,888.00 | ¥1,957.00 | ¥1,888.00 | 487.30K |
| 2026-09-04 | ¥1,884.00 | +0.32% | ¥1,866.00 | ¥1,890.00 | ¥1,857.00 | 368.60K |
| 2026-09-03 | ¥1,878.00 | +0.43% | ¥1,883.00 | ¥1,886.00 | ¥1,853.00 | 457.00K |
| 2026-09-02 | ¥1,870.00 | -1.79% | ¥1,864.00 | ¥1,880.00 | ¥1,838.00 | 546.20K |
| 2026-09-01 | ¥1,904.00 | -0.78% | ¥1,901.00 | ¥1,907.00 | ¥1,888.00 | 441.40K |
| 2026-08-31 | ¥1,919.00 | +0.05% | ¥1,890.00 | ¥1,927.00 | ¥1,874.00 | 1.18M |
| 2026-08-28 | ¥1,918.00 | -1.69% | ¥1,941.00 | ¥1,958.00 | ¥1,909.00 | 344.50K |
| 2026-08-27 | ¥1,951.00 | -0.91% | ¥1,996.00 | ¥2,003.00 | ¥1,930.00 | 809.00K |
| 2026-08-26 | ¥1,969.00 | +1.39% | ¥1,930.00 | ¥1,997.00 | ¥1,930.00 | 1.09M |
| 2026-08-25 | ¥1,942.00 | +0.21% | ¥1,920.00 | ¥1,942.00 | ¥1,906.00 | 264.60K |
| 2026-08-24 | ¥1,938.00 | +0.57% | ¥1,931.00 | ¥1,956.00 | ¥1,917.00 | 238.80K |
| 2026-08-21 | ¥1,927.00 | -0.62% | ¥1,903.00 | ¥1,929.00 | ¥1,890.00 | 287.00K |
| 2026-08-20 | ¥1,939.00 | +1.41% | ¥1,920.00 | ¥1,939.00 | ¥1,903.00 | 250.20K |
| 2026-08-19 | ¥1,912.00 | -5.39% | ¥1,984.00 | ¥1,994.00 | ¥1,906.00 | 419.30K |
| 2026-08-18 | ¥2,021.00 | -3.49% | ¥2,102.00 | ¥2,105.00 | ¥2,021.00 | 261.10K |
| 2026-08-17 | ¥2,094.00 | +1.06% | ¥2,090.00 | ¥2,098.00 | ¥2,055.00 | 221.10K |
| 2026-08-14 | ¥2,072.00 | -0.43% | ¥2,062.00 | ¥2,096.00 | ¥2,052.00 | 325.60K |
| 2026-08-13 | ¥2,081.00 | -0.24% | ¥2,121.00 | ¥2,124.00 | ¥2,051.00 | 494.80K |
| 2026-08-12 | ¥2,086.00 | +3.11% | ¥2,022.00 | ¥2,086.00 | ¥1,987.00 | 619.20K |
| 2026-08-10 | ¥2,023.00 | -3.25% | ¥2,125.00 | ¥2,129.00 | ¥2,018.00 | 645.50K |
| 2026-08-07 | ¥2,091.00 | -12.91% | ¥2,393.00 | ¥2,393.00 | ¥2,080.00 | 845.00K |
| 2026-08-06 | ¥2,401.00 | -1.56% | ¥2,417.00 | ¥2,458.00 | ¥2,370.00 | 227.40K |
| 2026-08-05 | ¥2,439.00 | +5.27% | ¥2,357.00 | ¥2,442.00 | ¥2,344.00 | 297.70K |
| 2026-08-04 | ¥2,317.00 | +3.81% | ¥2,237.00 | ¥2,338.00 | ¥2,234.00 | 305.40K |
| 2026-08-03 | ¥2,232.00 | +1.45% | ¥2,200.00 | ¥2,247.00 | ¥2,159.00 | 400.50K |
| 2026-07-31 | ¥2,200.00 | +8.00% | ¥2,150.00 | ¥2,241.00 | ¥2,140.00 | 432.20K |
| 2026-07-30 | ¥2,037.00 | +0.30% | ¥2,000.00 | ¥2,064.00 | ¥1,971.00 | 291.90K |
| 2026-07-29 | ¥2,031.00 | -3.88% | ¥2,134.00 | ¥2,135.00 | ¥1,987.00 | 374.90K |
| 2026-07-28 | ¥2,113.00 | -7.73% | ¥2,216.00 | ¥2,221.00 | ¥2,105.00 | 357.70K |
| 2026-07-27 | ¥2,290.00 | +0.62% | ¥2,300.00 | ¥2,303.00 | ¥2,226.00 | 182.10K |
| 2026-07-24 | ¥2,276.00 | -1.68% | ¥2,279.00 | ¥2,297.00 | ¥2,249.00 | 173.50K |
| 2026-07-23 | ¥2,315.00 | +0.26% | ¥2,331.00 | ¥2,336.00 | ¥2,294.00 | 158.80K |
| 2026-07-22 | ¥2,309.00 | +0.83% | ¥2,320.00 | ¥2,356.00 | ¥2,295.00 | 263.50K |
| 2026-07-21 | ¥2,290.00 | +4.52% | ¥2,239.00 | ¥2,296.00 | ¥2,204.00 | 255.80K |
| 2026-07-17 | ¥2,191.00 | -7.40% | ¥2,266.00 | ¥2,266.00 | ¥2,123.00 | 371.80K |
| 2026-07-16 | ¥2,366.00 | -1.13% | ¥2,393.00 | ¥2,394.00 | ¥2,322.00 | 226.40K |
| 2026-07-15 | ¥2,393.00 | +3.06% | ¥2,350.00 | ¥2,398.00 | ¥2,320.00 | 248.70K |
| 2026-07-14 | ¥2,322.00 | -0.68% | ¥2,338.00 | ¥2,338.00 | ¥2,289.00 | 200.20K |
| 2026-07-13 | ¥2,338.00 | -2.58% | ¥2,439.00 | ¥2,448.00 | ¥2,317.00 | 173.80K |
| 2026-07-10 | ¥2,400.00 | +0.97% | ¥2,437.00 | ¥2,452.00 | ¥2,396.00 | 203.80K |
| 2026-07-09 | ¥2,377.00 | -0.13% | ¥2,384.00 | ¥2,427.00 | ¥2,342.00 | 157.80K |
| 2026-07-08 | ¥2,380.00 | -2.66% | ¥2,400.00 | ¥2,454.00 | ¥2,368.00 | 232.20K |
| 2026-07-07 | ¥2,445.00 | -5.78% | ¥2,575.00 | ¥2,595.00 | ¥2,408.00 | 272.90K |
| 2026-07-06 | ¥2,595.00 | +0.97% | ¥2,590.00 | ¥2,606.00 | ¥2,564.00 | 165.90K |
| 2026-07-03 | ¥2,570.00 | +2.59% | ¥2,470.00 | ¥2,586.00 | ¥2,453.00 | 171.20K |
| 2026-07-02 | ¥2,505.00 | -2.79% | ¥2,590.00 | ¥2,599.00 | ¥2,491.00 | 207.10K |
| 2026-07-01 | ¥2,577.00 | +2.06% | ¥2,545.00 | ¥2,601.00 | ¥2,545.00 | 179.70K |
| 2026-06-30 | ¥2,525.00 | -0.39% | ¥2,570.00 | ¥2,585.00 | ¥2,525.00 | 206.60K |
| 2026-06-29 | ¥2,535.00 | -0.71% | ¥2,517.00 | ¥2,535.00 | ¥2,460.00 | 250.40K |
| 2026-06-26 | ¥2,553.00 | -1.85% | ¥2,613.00 | ¥2,639.00 | ¥2,517.00 | 403.10K |
| 2026-06-25 | ¥2,601.00 | +1.76% | ¥2,606.00 | ¥2,650.00 | ¥2,586.00 | 209.80K |
| 2026-06-24 | ¥2,556.00 | -0.12% | ¥2,533.00 | ¥2,597.00 | ¥2,507.00 | 252.40K |
| 2026-06-23 | ¥2,559.00 | -4.44% | ¥2,693.00 | ¥2,709.00 | ¥2,555.00 | 317.90K |
| 2026-06-22 | ¥2,678.00 | -0.92% | ¥2,690.00 | ¥2,731.00 | ¥2,662.00 | 286.80K |
| 2026-06-19 | ¥2,703.00 | +3.76% | ¥2,676.00 | ¥2,723.00 | ¥2,675.00 | 536.70K |
| 2026-06-18 | ¥2,605.00 | +1.80% | ¥2,584.00 | ¥2,657.00 | ¥2,577.00 | 359.40K |
| 2026-06-17 | ¥2,559.00 | +1.15% | ¥2,500.00 | ¥2,582.00 | ¥2,486.00 | 327.60K |
| 2026-06-16 | ¥2,530.00 | -0.43% | ¥2,540.00 | ¥2,564.00 | ¥2,497.00 | 298.10K |
| 2026-06-15 | ¥2,541.00 | +12.48% | ¥2,400.00 | ¥2,541.00 | ¥2,400.00 | 696.20K |
| 2026-06-12 | ¥2,259.00 | +1.39% | ¥2,275.00 | ¥2,290.00 | ¥2,243.00 | 314.60K |
| 2026-06-11 | ¥2,228.00 | -0.09% | ¥2,162.00 | ¥2,231.00 | ¥2,130.00 | 321.40K |
| 2026-06-10 | ¥2,230.00 | +2.20% | ¥2,190.00 | ¥2,260.00 | ¥2,186.00 | 350.60K |
| 2026-06-09 | ¥2,182.00 | +2.15% | ¥2,172.00 | ¥2,195.00 | ¥2,127.00 | 339.60K |
| 2026-06-08 | ¥2,136.00 | -5.86% | ¥2,169.00 | ¥2,184.00 | ¥2,102.00 | 410.90K |
| 2026-06-05 | ¥2,269.00 | +1.70% | ¥2,268.00 | ¥2,301.00 | ¥2,211.00 | 266.20K |
| 2026-06-04 | ¥2,231.00 | -2.36% | ¥2,265.00 | ¥2,285.00 | ¥2,192.00 | 328.80K |
| 2026-06-03 | ¥2,285.00 | -2.10% | ¥2,366.00 | ¥2,459.00 | ¥2,270.00 | 611.20K |
| 2026-06-02 | ¥2,334.00 | -2.51% | ¥2,371.00 | ¥2,386.00 | ¥2,281.00 | 428.10K |
| 2026-06-01 | ¥2,394.00 | +7.02% | ¥2,283.00 | ¥2,474.00 | ¥2,260.00 | 923.80K |
| 2026-05-29 | ¥2,237.00 | +6.17% | ¥2,191.00 | ¥2,410.00 | ¥2,168.00 | 960.50K |
| 2026-05-28 | ¥2,107.00 | +0.19% | ¥2,080.00 | ¥2,108.00 | ¥2,045.00 | 200.20K |
| 2026-05-27 | ¥2,103.00 | -2.09% | ¥2,183.00 | ¥2,209.00 | ¥2,095.00 | 174.00K |
| 2026-05-26 | ¥2,148.00 | +0.70% | ¥2,139.00 | ¥2,167.00 | ¥2,101.00 | 199.80K |
| 2026-05-25 | ¥2,133.00 | +3.34% | ¥2,110.00 | ¥2,139.00 | ¥2,089.00 | 214.90K |
| 2026-05-22 | ¥2,064.00 | +0.44% | ¥2,083.00 | ¥2,108.00 | ¥2,039.00 | 153.40K |