kabutan

KITAKEI CO.,LTD(9872) Historical

9872
TSE Standard
KITAKEI CO.,LTD
903
JPY
-8
(-0.88%)
Aug 4, 3:30 pm JST
6.11
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 2, 2024
964 JPY
52 Week Low Apr 7, 2025
733 JPY
Yearly High Aug 1, 2025
911 JPY
Yearly Low Apr 7, 2025
733 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 908 908 895 903 -8 -0.88% 12,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 887 911 885 911 +25 +2.82% 49,300
Jul 25, 2025 881 887 875 886 +4 +0.45% 20,900
Jul 18, 2025 872 887 869 882 +17 +1.97% 43,000
Jul 11, 2025 862 871 846 865 +11 +1.29% 33,000
Jul 4, 2025 862 880 837 854 -2 -0.23% 100,400
Jun 27, 2025 842 865 835 856 +20 +2.39% 86,900
Jun 20, 2025 828 849 826 836 +6 +0.72% 48,800
Jun 13, 2025 822 833 820 830 +9 +1.10% 19,900
Jun 6, 2025 820 833 816 821 +3 +0.37% 45,100
May 30, 2025 803 823 803 818 +15 +1.87% 40,600
May 23, 2025 807 809 800 803 -4 -0.50% 15,900
May 16, 2025 805 808 800 807 +6 +0.75% 27,800
May 9, 2025 796 804 796 801 +1 +0.12% 7,400
May 2, 2025 799 801 794 800 0 0.00% 16,000
Apr 25, 2025 808 816 800 800 -12 -1.48% 19,000
Apr 18, 2025 810 820 795 812 +13 +1.63% 40,500
Apr 11, 2025 740 811 733 799 +24 +3.10% 84,600
Apr 4, 2025 814 817 760 775 -40 -4.91% 76,800
Mar 28, 2025 800 825 800 815 +16 +2.00% 89,500
Mar 21, 2025 782 802 782 799 +18 +2.30% 40,200