Kitazawa Sangyo Co., Ltd. 9930
TSE · Japan · Producer Manufacturing
¥395.00+5.00 (+1.28%)
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 | ¥395.00 | +1.28% | ¥387.00 | ¥395.00 | ¥387.00 | 6.30K |
| 2026-09-30 | ¥390.00 | -0.51% | ¥391.00 | ¥391.00 | ¥387.00 | 3.70K |
| 2026-09-29 | ¥392.00 | -0.51% | ¥390.00 | ¥392.00 | ¥390.00 | 8.80K |
| 2026-09-28 | ¥394.00 | +0.51% | ¥392.00 | ¥394.00 | ¥388.00 | 7.10K |
| 2026-09-25 | ¥392.00 | -1.75% | ¥399.00 | ¥399.00 | ¥390.00 | 5.10K |
| 2026-09-24 | ¥399.00 | -0.75% | ¥403.00 | ¥403.00 | ¥389.00 | 13.10K |
| 2026-09-18 | ¥402.00 | 0.00% | ¥402.00 | ¥402.00 | ¥397.00 | 8.80K |
| 2026-09-17 | ¥402.00 | 0.00% | ¥402.00 | ¥402.00 | ¥400.00 | 1.10K |
| 2026-09-16 | ¥402.00 | -0.25% | ¥402.00 | ¥403.00 | ¥399.00 | 6.00K |
| 2026-09-15 | ¥403.00 | +0.25% | ¥403.00 | ¥403.00 | ¥398.00 | 6.10K |
| 2026-09-14 | ¥402.00 | -0.50% | ¥403.00 | ¥404.00 | ¥401.00 | 2.30K |
| 2026-09-11 | ¥404.00 | 0.00% | ¥403.00 | ¥404.00 | ¥400.00 | 3.70K |
| 2026-09-10 | ¥404.00 | 0.00% | ¥399.00 | ¥404.00 | ¥399.00 | 5.80K |
| 2026-09-09 | ¥404.00 | +0.25% | ¥404.00 | ¥404.00 | ¥399.00 | 5.20K |
| 2026-09-08 | ¥403.00 | +0.50% | ¥404.00 | ¥404.00 | ¥399.00 | 3.60K |
| 2026-09-07 | ¥401.00 | -0.25% | ¥399.00 | ¥402.00 | ¥399.00 | 1.40K |
| 2026-09-04 | ¥402.00 | +2.03% | ¥398.00 | ¥402.00 | ¥387.00 | 23.50K |
| 2026-09-03 | ¥394.00 | -0.76% | ¥394.00 | ¥394.00 | ¥394.00 | 100 |
| 2026-09-02 | ¥397.00 | 0.00% | ¥392.00 | ¥398.00 | ¥392.00 | 7.30K |
| 2026-09-01 | ¥397.00 | +0.25% | ¥396.00 | ¥397.00 | ¥396.00 | 2.00K |
| 2026-08-31 | ¥396.00 | 0.00% | ¥400.00 | ¥400.00 | ¥390.00 | 7.90K |
| 2026-08-28 | ¥396.00 | -0.75% | ¥394.00 | ¥396.00 | ¥388.00 | 12.80K |
| 2026-08-27 | ¥399.00 | +0.76% | ¥399.00 | ¥399.00 | ¥398.00 | 5.90K |
| 2026-08-26 | ¥396.00 | -2.22% | ¥405.00 | ¥405.00 | ¥395.00 | 7.10K |
| 2026-08-25 | ¥405.00 | -2.41% | ¥407.00 | ¥414.00 | ¥403.00 | 5.00K |
| 2026-08-24 | ¥415.00 | +3.23% | ¥408.00 | ¥415.00 | ¥403.00 | 5.20K |
| 2026-08-21 | ¥402.00 | -3.83% | ¥417.00 | ¥417.00 | ¥401.00 | 6.80K |
| 2026-08-20 | ¥418.00 | +2.45% | ¥401.00 | ¥418.00 | ¥401.00 | 27.70K |
| 2026-08-19 | ¥408.00 | +3.82% | ¥397.00 | ¥408.00 | ¥393.00 | 27.00K |
| 2026-08-18 | ¥393.00 | +1.29% | ¥391.00 | ¥393.00 | ¥390.00 | 9.40K |
| 2026-08-17 | ¥388.00 | +1.84% | ¥383.00 | ¥388.00 | ¥383.00 | 2.90K |
| 2026-08-14 | ¥381.00 | -0.26% | ¥379.00 | ¥382.00 | ¥376.00 | 4.30K |
| 2026-08-13 | ¥382.00 | +1.87% | ¥375.00 | ¥382.00 | ¥375.00 | 1.60K |
| 2026-08-12 | ¥375.00 | -5.30% | ¥388.00 | ¥388.00 | ¥360.00 | 11.60K |
| 2026-08-10 | ¥396.00 | +3.39% | ¥382.00 | ¥402.00 | ¥381.00 | 19.00K |
| 2026-08-07 | ¥383.00 | +0.79% | ¥381.00 | ¥383.00 | ¥380.00 | 4.30K |
| 2026-08-06 | ¥380.00 | 0.00% | ¥380.00 | ¥380.00 | ¥380.00 | 0 |
| 2026-08-05 | ¥380.00 | +2.15% | ¥373.00 | ¥380.00 | ¥373.00 | 1.90K |
| 2026-08-04 | ¥372.00 | -0.53% | ¥376.00 | ¥377.00 | ¥366.00 | 5.20K |
| 2026-08-03 | ¥374.00 | -1.06% | ¥374.00 | ¥374.00 | ¥374.00 | 600 |
| 2026-07-31 | ¥378.00 | -0.53% | ¥380.00 | ¥382.00 | ¥373.00 | 2.70K |
| 2026-07-30 | ¥380.00 | +1.88% | ¥371.00 | ¥382.00 | ¥371.00 | 4.30K |
| 2026-07-29 | ¥373.00 | -2.36% | ¥378.00 | ¥380.00 | ¥367.00 | 6.00K |
| 2026-07-28 | ¥382.00 | -0.26% | ¥383.00 | ¥384.00 | ¥367.00 | 38.80K |
| 2026-07-27 | ¥383.00 | +2.68% | ¥374.00 | ¥383.00 | ¥374.00 | 16.30K |
| 2026-07-24 | ¥373.00 | +0.27% | ¥369.00 | ¥375.00 | ¥369.00 | 6.70K |
| 2026-07-23 | ¥372.00 | -0.53% | ¥374.00 | ¥377.00 | ¥372.00 | 28.10K |
| 2026-07-22 | ¥374.00 | +1.08% | ¥370.00 | ¥375.00 | ¥370.00 | 12.30K |
| 2026-07-21 | ¥370.00 | +1.09% | ¥370.00 | ¥375.00 | ¥366.00 | 51.60K |
| 2026-07-17 | ¥366.00 | -0.54% | ¥367.00 | ¥370.00 | ¥355.00 | 13.60K |
| 2026-07-16 | ¥368.00 | 0.00% | ¥369.00 | ¥369.00 | ¥368.00 | 3.10K |
| 2026-07-15 | ¥368.00 | +1.38% | ¥365.00 | ¥368.00 | ¥365.00 | 2.40K |
| 2026-07-14 | ¥363.00 | -1.09% | ¥367.00 | ¥367.00 | ¥363.00 | 1.60K |
| 2026-07-13 | ¥367.00 | +1.38% | ¥359.00 | ¥367.00 | ¥359.00 | 2.20K |
| 2026-07-10 | ¥362.00 | +1.97% | ¥353.00 | ¥363.00 | ¥353.00 | 5.30K |
| 2026-07-09 | ¥355.00 | +0.28% | ¥350.00 | ¥355.00 | ¥350.00 | 800 |
| 2026-07-08 | ¥354.00 | -0.84% | ¥359.00 | ¥359.00 | ¥354.00 | 1.10K |
| 2026-07-07 | ¥357.00 | +1.71% | ¥353.00 | ¥357.00 | ¥353.00 | 500 |
| 2026-07-06 | ¥351.00 | -1.40% | ¥348.00 | ¥351.00 | ¥348.00 | 4.60K |
| 2026-07-03 | ¥356.00 | +0.28% | ¥354.00 | ¥358.00 | ¥354.00 | 1.40K |
| 2026-07-02 | ¥355.00 | +0.57% | ¥356.00 | ¥356.00 | ¥353.00 | 900 |
| 2026-07-01 | ¥353.00 | -1.67% | ¥351.00 | ¥357.00 | ¥350.00 | 6.40K |
| 2026-06-30 | ¥359.00 | +2.57% | ¥354.00 | ¥359.00 | ¥353.00 | 3.10K |
| 2026-06-29 | ¥350.00 | -0.57% | ¥351.00 | ¥351.00 | ¥341.00 | 8.50K |
| 2026-06-26 | ¥352.00 | -2.76% | ¥364.00 | ¥367.00 | ¥350.00 | 12.50K |
| 2026-06-25 | ¥362.00 | 0.00% | ¥362.00 | ¥364.00 | ¥362.00 | 2.10K |
| 2026-06-24 | ¥362.00 | +0.56% | ¥360.00 | ¥363.00 | ¥355.00 | 1.90K |
| 2026-06-23 | ¥360.00 | -0.55% | ¥362.00 | ¥362.00 | ¥359.00 | 2.90K |
| 2026-06-22 | ¥362.00 | -1.36% | ¥367.00 | ¥367.00 | ¥361.00 | 2.10K |
| 2026-06-19 | ¥367.00 | -1.87% | ¥369.00 | ¥370.00 | ¥351.00 | 12.10K |
| 2026-06-18 | ¥374.00 | -1.06% | ¥378.00 | ¥379.00 | ¥371.00 | 7.60K |
| 2026-06-17 | ¥378.00 | +1.07% | ¥378.00 | ¥378.00 | ¥374.00 | 6.80K |
| 2026-06-16 | ¥374.00 | +1.91% | ¥370.00 | ¥374.00 | ¥368.00 | 13.40K |
| 2026-06-15 | ¥367.00 | +1.94% | ¥356.00 | ¥367.00 | ¥354.00 | 7.70K |
| 2026-06-12 | ¥360.00 | +0.84% | ¥358.00 | ¥360.00 | ¥358.00 | 800 |
| 2026-06-11 | ¥357.00 | +2.88% | ¥346.00 | ¥359.00 | ¥346.00 | 10.60K |
| 2026-06-10 | ¥347.00 | +0.58% | ¥341.00 | ¥347.00 | ¥341.00 | 6.30K |
| 2026-06-09 | ¥345.00 | +1.77% | ¥344.00 | ¥346.00 | ¥340.00 | 4.80K |
| 2026-06-08 | ¥339.00 | -1.45% | ¥342.00 | ¥345.00 | ¥339.00 | 3.00K |
| 2026-06-05 | ¥344.00 | +0.88% | ¥340.00 | ¥344.00 | ¥340.00 | 3.70K |
| 2026-06-04 | ¥341.00 | -1.45% | ¥343.00 | ¥343.00 | ¥341.00 | 3.00K |
| 2026-06-03 | ¥346.00 | 0.00% | ¥344.00 | ¥346.00 | ¥344.00 | 800 |
| 2026-06-02 | ¥346.00 | +0.87% | ¥342.00 | ¥348.00 | ¥342.00 | 3.70K |
| 2026-06-01 | ¥343.00 | -0.87% | ¥347.00 | ¥347.00 | ¥343.00 | 900 |
| 2026-05-29 | ¥346.00 | +0.58% | ¥348.00 | ¥348.00 | ¥341.00 | 6.60K |
| 2026-05-28 | ¥344.00 | -2.55% | ¥349.00 | ¥349.00 | ¥343.00 | 7.70K |
| 2026-05-27 | ¥353.00 | 0.00% | ¥356.00 | ¥356.00 | ¥353.00 | 900 |
| 2026-05-26 | ¥353.00 | 0.00% | ¥353.00 | ¥355.00 | ¥353.00 | 6.00K |
| 2026-05-25 | ¥353.00 | +0.28% | ¥353.00 | ¥354.00 | ¥353.00 | 1.30K |
| 2026-05-22 | ¥352.00 | +0.28% | ¥350.00 | ¥353.00 | ¥350.00 | 5.30K |