KITAKEI CO., LTD. 9872
TSE · Japan · Distribution Services
¥948.00-12.00 (-1.25%)
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 | ¥949.00 | -1.15% | ¥959.00 | ¥959.00 | ¥945.00 | 9.70K |
| 2026-10-01 | ¥960.00 | -0.52% | ¥965.00 | ¥965.00 | ¥960.00 | 5.00K |
| 2026-09-30 | ¥965.00 | +0.21% | ¥957.00 | ¥965.00 | ¥957.00 | 7.50K |
| 2026-09-29 | ¥963.00 | +0.63% | ¥959.00 | ¥963.00 | ¥956.00 | 7.50K |
| 2026-09-28 | ¥957.00 | -0.31% | ¥961.00 | ¥962.00 | ¥957.00 | 5.20K |
| 2026-09-25 | ¥960.00 | +0.84% | ¥952.00 | ¥960.00 | ¥950.00 | 6.00K |
| 2026-09-24 | ¥952.00 | +0.21% | ¥955.00 | ¥956.00 | ¥950.00 | 5.00K |
| 2026-09-18 | ¥950.00 | -0.11% | ¥950.00 | ¥950.00 | ¥947.00 | 5.10K |
| 2026-09-17 | ¥951.00 | -0.11% | ¥944.00 | ¥951.00 | ¥941.00 | 2.60K |
| 2026-09-16 | ¥952.00 | +0.63% | ¥948.00 | ¥958.00 | ¥943.00 | 3.50K |
| 2026-09-15 | ¥946.00 | +0.32% | ¥940.00 | ¥948.00 | ¥938.00 | 1.50K |
| 2026-09-14 | ¥943.00 | -0.63% | ¥949.00 | ¥949.00 | ¥942.00 | 1.10K |
| 2026-09-11 | ¥949.00 | +0.11% | ¥948.00 | ¥950.00 | ¥942.00 | 1.30K |
| 2026-09-10 | ¥948.00 | -0.94% | ¥955.00 | ¥955.00 | ¥945.00 | 3.50K |
| 2026-09-09 | ¥957.00 | -0.31% | ¥960.00 | ¥960.00 | ¥957.00 | 700 |
| 2026-09-08 | ¥960.00 | -0.21% | ¥960.00 | ¥960.00 | ¥958.00 | 1.50K |
| 2026-09-07 | ¥962.00 | -0.10% | ¥959.00 | ¥962.00 | ¥958.00 | 8.20K |
| 2026-09-04 | ¥963.00 | +0.31% | ¥960.00 | ¥964.00 | ¥960.00 | 2.10K |
| 2026-09-03 | ¥960.00 | +0.95% | ¥961.00 | ¥967.00 | ¥960.00 | 2.40K |
| 2026-09-02 | ¥951.00 | -1.14% | ¥963.00 | ¥963.00 | ¥950.00 | 3.70K |
| 2026-09-01 | ¥962.00 | 0.00% | ¥963.00 | ¥967.00 | ¥962.00 | 2.80K |
| 2026-08-31 | ¥962.00 | -0.52% | ¥966.00 | ¥967.00 | ¥962.00 | 2.30K |
| 2026-08-28 | ¥967.00 | +0.31% | ¥965.00 | ¥967.00 | ¥963.00 | 6.20K |
| 2026-08-27 | ¥964.00 | +1.15% | ¥955.00 | ¥964.00 | ¥955.00 | 3.60K |
| 2026-08-26 | ¥953.00 | +0.11% | ¥953.00 | ¥960.00 | ¥950.00 | 3.70K |
| 2026-08-25 | ¥952.00 | +0.21% | ¥950.00 | ¥953.00 | ¥949.00 | 3.30K |
| 2026-08-24 | ¥950.00 | +0.11% | ¥949.00 | ¥951.00 | ¥948.00 | 6.30K |
| 2026-08-21 | ¥949.00 | 0.00% | ¥949.00 | ¥950.00 | ¥940.00 | 2.90K |
| 2026-08-20 | ¥949.00 | +0.96% | ¥940.00 | ¥949.00 | ¥940.00 | 2.50K |
| 2026-08-19 | ¥940.00 | -0.84% | ¥949.00 | ¥949.00 | ¥940.00 | 5.10K |
| 2026-08-18 | ¥948.00 | -0.84% | ¥960.00 | ¥960.00 | ¥948.00 | 3.60K |
| 2026-08-17 | ¥956.00 | -0.52% | ¥964.00 | ¥966.00 | ¥956.00 | 3.20K |
| 2026-08-14 | ¥961.00 | -0.10% | ¥962.00 | ¥962.00 | ¥961.00 | 600 |
| 2026-08-13 | ¥962.00 | -0.21% | ¥964.00 | ¥966.00 | ¥960.00 | 2.60K |
| 2026-08-12 | ¥964.00 | +0.42% | ¥960.00 | ¥964.00 | ¥960.00 | 4.10K |
| 2026-08-10 | ¥960.00 | +0.31% | ¥957.00 | ¥960.00 | ¥956.00 | 2.40K |
| 2026-08-07 | ¥957.00 | -0.10% | ¥955.00 | ¥960.00 | ¥950.00 | 3.70K |
| 2026-08-06 | ¥958.00 | -0.10% | ¥960.00 | ¥960.00 | ¥951.00 | 2.80K |
| 2026-08-05 | ¥959.00 | +1.80% | ¥942.00 | ¥959.00 | ¥942.00 | 5.50K |
| 2026-08-04 | ¥942.00 | -0.32% | ¥939.00 | ¥948.00 | ¥938.00 | 2.90K |
| 2026-08-03 | ¥945.00 | +0.32% | ¥948.00 | ¥948.00 | ¥939.00 | 3.80K |
| 2026-07-31 | ¥942.00 | 0.00% | ¥946.00 | ¥946.00 | ¥940.00 | 5.50K |
| 2026-07-30 | ¥942.00 | -0.32% | ¥946.00 | ¥946.00 | ¥938.00 | 1.30K |
| 2026-07-29 | ¥945.00 | +0.85% | ¥945.00 | ¥948.00 | ¥932.00 | 5.30K |
| 2026-07-28 | ¥937.00 | +0.43% | ¥941.00 | ¥941.00 | ¥928.00 | 3.00K |
| 2026-07-27 | ¥933.00 | +0.43% | ¥936.00 | ¥942.00 | ¥933.00 | 5.10K |
| 2026-07-24 | ¥929.00 | +0.65% | ¥924.00 | ¥929.00 | ¥922.00 | 3.20K |
| 2026-07-23 | ¥923.00 | 0.00% | ¥923.00 | ¥926.00 | ¥923.00 | 1.00K |
| 2026-07-22 | ¥923.00 | +0.54% | ¥924.00 | ¥924.00 | ¥921.00 | 3.20K |
| 2026-07-21 | ¥918.00 | 0.00% | ¥920.00 | ¥923.00 | ¥917.00 | 2.90K |
| 2026-07-17 | ¥918.00 | -0.97% | ¥927.00 | ¥928.00 | ¥918.00 | 5.90K |
| 2026-07-16 | ¥927.00 | -0.32% | ¥928.00 | ¥928.00 | ¥924.00 | 1.30K |
| 2026-07-15 | ¥930.00 | +0.43% | ¥926.00 | ¥930.00 | ¥925.00 | 3.00K |
| 2026-07-14 | ¥926.00 | -1.07% | ¥931.00 | ¥932.00 | ¥920.00 | 2.10K |
| 2026-07-13 | ¥936.00 | +1.41% | ¥929.00 | ¥939.00 | ¥926.00 | 6.00K |
| 2026-07-10 | ¥923.00 | +0.22% | ¥921.00 | ¥928.00 | ¥921.00 | 2.50K |
| 2026-07-09 | ¥921.00 | -0.32% | ¥918.00 | ¥930.00 | ¥918.00 | 4.60K |
| 2026-07-08 | ¥924.00 | +0.98% | ¥915.00 | ¥925.00 | ¥914.00 | 8.50K |
| 2026-07-07 | ¥915.00 | +0.22% | ¥910.00 | ¥916.00 | ¥909.00 | 9.40K |
| 2026-07-06 | ¥913.00 | +1.11% | ¥904.00 | ¥918.00 | ¥900.00 | 10.50K |
| 2026-07-03 | ¥903.00 | +0.33% | ¥908.00 | ¥923.00 | ¥903.00 | 14.90K |
| 2026-07-02 | ¥900.00 | +0.67% | ¥899.00 | ¥910.00 | ¥899.00 | 2.90K |
| 2026-07-01 | ¥894.00 | +0.56% | ¥890.00 | ¥899.00 | ¥890.00 | 2.40K |
| 2026-06-30 | ¥889.00 | -1.11% | ¥888.00 | ¥902.00 | ¥888.00 | 4.50K |
| 2026-06-29 | ¥899.00 | +1.35% | ¥888.00 | ¥899.00 | ¥888.00 | 2.60K |
| 2026-06-26 | ¥887.00 | -1.22% | ¥898.00 | ¥898.00 | ¥882.00 | 6.20K |
| 2026-06-25 | ¥898.00 | +2.63% | ¥875.00 | ¥899.00 | ¥875.00 | 7.20K |
| 2026-06-24 | ¥875.00 | +0.23% | ¥875.00 | ¥875.00 | ¥875.00 | 200 |
| 2026-06-23 | ¥873.00 | -0.46% | ¥878.00 | ¥878.00 | ¥873.00 | 2.50K |
| 2026-06-22 | ¥877.00 | +0.23% | ¥879.00 | ¥882.00 | ¥875.00 | 500 |
| 2026-06-19 | ¥875.00 | -0.68% | ¥881.00 | ¥881.00 | ¥875.00 | 2.00K |
| 2026-06-18 | ¥881.00 | +0.11% | ¥887.00 | ¥888.00 | ¥881.00 | 1.60K |
| 2026-06-17 | ¥880.00 | 0.00% | ¥885.00 | ¥885.00 | ¥880.00 | 1.20K |
| 2026-06-16 | ¥880.00 | 0.00% | ¥881.00 | ¥883.00 | ¥880.00 | 700 |
| 2026-06-15 | ¥880.00 | 0.00% | ¥885.00 | ¥894.00 | ¥880.00 | 2.70K |
| 2026-06-12 | ¥880.00 | 0.00% | ¥881.00 | ¥881.00 | ¥880.00 | 400 |
| 2026-06-11 | ¥880.00 | 0.00% | ¥880.00 | ¥880.00 | ¥880.00 | 300 |
| 2026-06-10 | ¥880.00 | -0.56% | ¥900.00 | ¥900.00 | ¥879.00 | 11.00K |
| 2026-06-09 | ¥885.00 | +1.26% | ¥889.00 | ¥889.00 | ¥880.00 | 900 |
| 2026-06-08 | ¥874.00 | -0.91% | ¥881.00 | ¥891.00 | ¥869.00 | 4.00K |
| 2026-06-05 | ¥882.00 | -0.34% | ¥883.00 | ¥883.00 | ¥882.00 | 900 |
| 2026-06-04 | ¥885.00 | -0.23% | ¥881.00 | ¥885.00 | ¥879.00 | 400 |
| 2026-06-03 | ¥887.00 | +0.91% | ¥876.00 | ¥889.00 | ¥876.00 | 1.00K |
| 2026-06-02 | ¥879.00 | +0.23% | ¥877.00 | ¥879.00 | ¥874.00 | 1.30K |
| 2026-06-01 | ¥877.00 | -1.13% | ¥891.00 | ¥891.00 | ¥877.00 | 2.00K |
| 2026-05-29 | ¥887.00 | -0.22% | ¥889.00 | ¥893.00 | ¥887.00 | 1.80K |
| 2026-05-28 | ¥889.00 | -0.22% | ¥891.00 | ¥891.00 | ¥888.00 | 1.50K |
| 2026-05-27 | ¥891.00 | +0.22% | ¥889.00 | ¥899.00 | ¥885.00 | 4.80K |
| 2026-05-26 | ¥889.00 | +0.45% | ¥881.00 | ¥889.00 | ¥881.00 | 1.20K |
| 2026-05-25 | ¥885.00 | -0.34% | ¥884.00 | ¥888.00 | ¥884.00 | 1.70K |