kabutan

KITANO CONSTRUCTION CORP.(1866) Historical

1866
TSE Standard
KITANO CONSTRUCTION CORP.
4,490
JPY
+165
(+3.82%)
Aug 13, 3:30 pm JST
30.37
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
4,590 JPY
52 Week Low Apr 7, 2025
3,105 JPY
Yearly High Jan 6, 2025
4,585 JPY
Yearly Low Apr 7, 2025
3,105 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 4,335 4,515 4,285 4,490 +155 +3.58% 28,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 4,190 4,350 3,975 4,335 +160 +3.83% 50,500
Aug 1, 2025 3,975 4,195 3,890 4,175 +270 +6.91% 26,700
Jul 25, 2025 3,970 3,975 3,865 3,905 -75 -1.88% 9,100
Jul 18, 2025 4,060 4,105 3,950 3,980 -75 -1.85% 12,800
Jul 11, 2025 4,155 4,285 4,055 4,055 -100 -2.41% 8,400
Jul 4, 2025 4,170 4,350 4,115 4,155 -15 -0.36% 18,800
Jun 27, 2025 4,085 4,270 4,075 4,170 +15 +0.36% 9,300
Jun 20, 2025 4,120 4,220 4,085 4,155 -35 -0.84% 5,200
Jun 13, 2025 4,180 4,270 4,070 4,190 +70 +1.70% 14,800
Jun 6, 2025 4,090 4,180 4,015 4,120 +30 +0.73% 4,200
May 30, 2025 3,890 4,125 3,875 4,090 +175 +4.47% 18,500
May 23, 2025 3,915 3,940 3,840 3,915 -15 -0.38% 24,600
May 16, 2025 4,310 4,450 3,840 3,930 -405 -9.34% 60,400
May 9, 2025 4,155 4,370 4,125 4,335 +180 +4.33% 17,000
May 2, 2025 4,095 4,395 4,055 4,155 +200 +5.06% 33,600
Apr 25, 2025 3,855 4,225 3,800 3,955 +100 +2.59% 15,800
Apr 18, 2025 3,775 3,910 3,775 3,855 +40 +1.05% 30,600
Apr 11, 2025 3,105 3,855 3,105 3,815 +80 +2.14% 39,500
Apr 4, 2025 4,110 4,180 3,600 3,735 -390 -9.45% 52,300
Mar 28, 2025 4,365 4,365 4,100 4,125 -170 -3.96% 21,500