kabutan

KITAKEI CO.,LTD(9872) Historical

9872
TSE Standard
KITAKEI CO.,LTD
894
JPY
-8
(-0.89%)
Dec 5, 3:30 pm JST
5.78
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
895.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
999 JPY
52 Week Low Apr 7, 2025
733 JPY
Yearly High Nov 12, 2025
999 JPY
Yearly Low Apr 7, 2025
733 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 892 909 871 894 +9 +1.02% 144,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 868 915 861 885 +22 +2.55% 401,300
Nov 21, 2025 967 970 854 863 -104 -10.75% 910,200
Nov 14, 2025 955 999 955 967 +21 +2.22% 354,400
Nov 7, 2025 939 950 934 946 +6 +0.64% 292,500
Oct 31, 2025 940 950 938 940 0 0.00% 273,100
Oct 24, 2025 924 941 919 940 +21 +2.29% 151,900
Oct 17, 2025 925 931 915 919 -9 -0.97% 83,800
Oct 10, 2025 938 938 922 928 +3 +0.32% 130,100
Oct 3, 2025 940 957 918 925 -13 -1.39% 166,500
Sep 26, 2025 928 940 920 938 +12 +1.30% 51,900
Sep 19, 2025 942 942 906 926 -16 -1.70% 46,900
Sep 12, 2025 947 950 938 942 0 0.00% 28,500
Sep 5, 2025 945 950 942 942 +1 +0.11% 41,900
Aug 29, 2025 939 945 933 941 +1 +0.11% 47,900
Aug 22, 2025 913 941 909 940 +33 +3.64% 53,400
Aug 15, 2025 904 913 900 907 +3 +0.33% 26,500
Aug 8, 2025 908 909 895 904 -7 -0.77% 17,000
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