KITZ Corporation (6498.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,122.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | 251,600 |
| Jun 27, 2024 | 19 Dividend | |||||
| Jun 26, 2024 | 1,137.00 | 1,143.00 | 1,132.00 | 1,137.00 | 1,118.00 | 395,000 |
| Jun 25, 2024 | 1,127.00 | 1,143.00 | 1,121.00 | 1,137.00 | 1,118.00 | 363,700 |
| Jun 24, 2024 | 1,135.00 | 1,135.00 | 1,119.00 | 1,119.00 | 1,100.30 | 244,000 |
| Jun 21, 2024 | 1,135.00 | 1,138.00 | 1,129.00 | 1,129.00 | 1,110.13 | 348,000 |
| Jun 20, 2024 | 1,134.00 | 1,140.00 | 1,126.00 | 1,139.00 | 1,119.97 | 182,700 |
| Jun 19, 2024 | 1,130.00 | 1,141.00 | 1,129.00 | 1,138.00 | 1,118.98 | 121,200 |
| Jun 18, 2024 | 1,126.00 | 1,130.00 | 1,121.00 | 1,124.00 | 1,105.22 | 126,900 |
| Jun 17, 2024 | 1,131.00 | 1,131.00 | 1,100.00 | 1,115.00 | 1,096.37 | 267,300 |
| Jun 14, 2024 | 1,115.00 | 1,138.00 | 1,115.00 | 1,137.00 | 1,118.00 | 267,100 |
| Jun 13, 2024 | 1,135.00 | 1,140.00 | 1,121.00 | 1,122.00 | 1,103.25 | 274,900 |
| Jun 12, 2024 | 1,144.00 | 1,145.00 | 1,132.00 | 1,135.00 | 1,116.03 | 234,700 |
| Jun 11, 2024 | 1,150.00 | 1,154.00 | 1,146.00 | 1,148.00 | 1,128.82 | 204,700 |
| Jun 10, 2024 | 1,131.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,129.80 | 178,300 |
| Jun 07, 2024 | 1,125.00 | 1,131.00 | 1,124.00 | 1,129.00 | 1,110.13 | 168,500 |
| Jun 06, 2024 | 1,126.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,101.28 | 192,700 |
| Jun 05, 2024 | 1,130.00 | 1,132.00 | 1,110.00 | 1,111.00 | 1,092.43 | 353,500 |
| Jun 04, 2024 | 1,126.00 | 1,145.00 | 1,120.00 | 1,144.00 | 1,124.88 | 339,300 |
| Jun 03, 2024 | 1,132.00 | 1,138.00 | 1,125.00 | 1,126.00 | 1,107.18 | 300,500 |
| May 31, 2024 | 1,109.00 | 1,124.00 | 1,102.00 | 1,122.00 | 1,103.25 | 644,000 |
| May 30, 2024 | 1,082.00 | 1,102.00 | 1,080.00 | 1,099.00 | 1,080.64 | 194,700 |
| May 29, 2024 | 1,106.00 | 1,110.00 | 1,086.00 | 1,088.00 | 1,069.82 | 290,700 |
| May 28, 2024 | 1,118.00 | 1,127.00 | 1,113.00 | 1,113.00 | 1,094.40 | 228,000 |
| May 27, 2024 | 1,108.00 | 1,111.00 | 1,094.00 | 1,111.00 | 1,092.43 | 172,000 |
| May 24, 2024 | 1,080.00 | 1,102.00 | 1,080.00 | 1,094.00 | 1,075.72 | 256,300 |
| May 23, 2024 | 1,091.00 | 1,101.00 | 1,074.00 | 1,093.00 | 1,074.74 | 289,200 |
| May 22, 2024 | 1,118.00 | 1,121.00 | 1,092.00 | 1,092.00 | 1,073.75 | 377,900 |
| May 21, 2024 | 1,122.00 | 1,135.00 | 1,118.00 | 1,120.00 | 1,101.28 | 303,900 |
| May 20, 2024 | 1,125.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,103.25 | 343,100 |
| May 17, 2024 | 1,117.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,107.18 | 281,200 |
| May 16, 2024 | 1,127.00 | 1,139.00 | 1,115.00 | 1,126.00 | 1,107.18 | 402,600 |
| May 15, 2024 | 1,148.00 | 1,149.00 | 1,118.00 | 1,118.00 | 1,099.32 | 559,400 |
| May 14, 2024 | 1,184.00 | 1,200.00 | 1,142.00 | 1,147.00 | 1,127.83 | 922,500 |
| May 13, 2024 | 1,312.00 | 1,315.00 | 1,299.00 | 1,315.00 | 1,293.03 | 235,500 |
| May 10, 2024 | 1,301.00 | 1,323.00 | 1,298.00 | 1,310.00 | 1,288.11 | 156,200 |
| May 09, 2024 | 1,308.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,285.16 | 162,600 |
| May 08, 2024 | 1,321.00 | 1,322.00 | 1,301.00 | 1,303.00 | 1,281.23 | 128,200 |
| May 07, 2024 | 1,345.00 | 1,345.00 | 1,321.00 | 1,325.00 | 1,302.86 | 151,900 |
| May 02, 2024 | 1,322.00 | 1,333.00 | 1,316.00 | 1,330.00 | 1,307.77 | 128,800 |
| May 01, 2024 | 1,333.00 | 1,335.00 | 1,312.00 | 1,321.00 | 1,298.93 | 97,100 |
| Apr 30, 2024 | 1,330.00 | 1,344.00 | 1,318.00 | 1,344.00 | 1,321.54 | 125,900 |
| Apr 26, 2024 | 1,302.00 | 1,320.00 | 1,291.00 | 1,318.00 | 1,295.98 | 146,700 |
| Apr 25, 2024 | 1,326.00 | 1,330.00 | 1,304.00 | 1,304.00 | 1,282.21 | 148,700 |
| Apr 24, 2024 | 1,310.00 | 1,331.00 | 1,307.00 | 1,331.00 | 1,308.76 | 171,800 |
| Apr 23, 2024 | 1,314.00 | 1,315.00 | 1,297.00 | 1,304.00 | 1,282.21 | 146,400 |
| Apr 22, 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,302.00 | 1,280.24 | 154,300 |
| Apr 19, 2024 | 1,332.00 | 1,333.00 | 1,280.00 | 1,304.00 | 1,282.21 | 425,100 |
| Apr 18, 2024 | 1,330.00 | 1,358.00 | 1,328.00 | 1,352.00 | 1,329.41 | 202,000 |
| Apr 17, 2024 | 1,365.00 | 1,365.00 | 1,327.00 | 1,330.00 | 1,307.77 | 255,600 |
| Apr 16, 2024 | 1,371.00 | 1,378.00 | 1,342.00 | 1,360.00 | 1,337.27 | 243,800 |
| Apr 15, 2024 | 1,367.00 | 1,396.00 | 1,362.00 | 1,387.00 | 1,363.82 | 205,600 |
| Apr 12, 2024 | 1,393.00 | 1,398.00 | 1,378.00 | 1,386.00 | 1,362.84 | 152,800 |
| Apr 11, 2024 | 1,352.00 | 1,387.00 | 1,349.00 | 1,378.00 | 1,354.97 | 196,100 |
| Apr 10, 2024 | 1,349.00 | 1,381.00 | 1,347.00 | 1,368.00 | 1,345.14 | 209,100 |
| Apr 09, 2024 | 1,340.00 | 1,360.00 | 1,329.00 | 1,356.00 | 1,333.34 | 228,900 |
| Apr 08, 2024 | 1,337.00 | 1,338.00 | 1,318.00 | 1,332.00 | 1,309.74 | 207,500 |
| Apr 05, 2024 | 1,311.00 | 1,316.00 | 1,295.00 | 1,310.00 | 1,288.11 | 155,000 |
| Apr 04, 2024 | 1,308.00 | 1,335.00 | 1,307.00 | 1,321.00 | 1,298.93 | 180,400 |
| Apr 03, 2024 | 1,286.00 | 1,312.00 | 1,280.00 | 1,303.00 | 1,281.23 | 243,900 |
| Apr 02, 2024 | 1,329.00 | 1,329.00 | 1,291.00 | 1,300.00 | 1,278.28 | 254,400 |
| Apr 01, 2024 | 1,380.00 | 1,382.00 | 1,323.00 | 1,323.00 | 1,300.89 | 196,400 |
| Mar 29, 2024 | 1,354.00 | 1,379.00 | 1,354.00 | 1,367.00 | 1,344.16 | 134,600 |
| Mar 28, 2024 | 1,350.00 | 1,358.00 | 1,333.00 | 1,354.00 | 1,331.37 | 345,900 |
| Mar 27, 2024 | 1,315.00 | 1,355.00 | 1,309.00 | 1,351.00 | 1,328.42 | 523,500 |
| Mar 26, 2024 | 1,308.00 | 1,321.00 | 1,294.00 | 1,309.00 | 1,287.13 | 274,100 |
| Mar 25, 2024 | 1,309.00 | 1,313.00 | 1,294.00 | 1,294.00 | 1,272.38 | 176,400 |
| Mar 22, 2024 | 1,325.00 | 1,327.00 | 1,302.00 | 1,310.00 | 1,288.11 | 177,900 |
| Mar 21, 2024 | 1,300.00 | 1,317.00 | 1,292.00 | 1,315.00 | 1,293.03 | 543,100 |
| Mar 19, 2024 | 1,292.00 | 1,296.00 | 1,287.00 | 1,292.00 | 1,270.41 | 332,000 |
| Mar 18, 2024 | 1,284.00 | 1,294.00 | 1,279.00 | 1,287.00 | 1,265.49 | 212,400 |
| Mar 15, 2024 | 1,263.00 | 1,284.00 | 1,258.00 | 1,278.00 | 1,256.64 | 263,400 |
| Mar 14, 2024 | 1,263.00 | 1,265.00 | 1,247.00 | 1,265.00 | 1,243.86 | 195,200 |
| Mar 13, 2024 | 1,300.00 | 1,308.00 | 1,254.00 | 1,259.00 | 1,237.96 | 395,400 |
| Mar 12, 2024 | 1,321.00 | 1,321.00 | 1,268.00 | 1,298.00 | 1,276.31 | 550,900 |
| Mar 11, 2024 | 1,294.00 | 1,315.00 | 1,278.00 | 1,291.00 | 1,269.43 | 289,100 |
| Mar 08, 2024 | 1,301.00 | 1,321.00 | 1,292.00 | 1,309.00 | 1,287.13 | 427,900 |
| Mar 07, 2024 | 1,316.00 | 1,321.00 | 1,286.00 | 1,294.00 | 1,272.38 | 237,300 |
| Mar 06, 2024 | 1,290.00 | 1,314.00 | 1,288.00 | 1,313.00 | 1,291.06 | 295,500 |
| Mar 05, 2024 | 1,256.00 | 1,295.00 | 1,244.00 | 1,290.00 | 1,268.44 | 363,900 |
| Mar 04, 2024 | 1,276.00 | 1,281.00 | 1,256.00 | 1,263.00 | 1,241.89 | 291,400 |
| Mar 01, 2024 | 1,262.00 | 1,280.00 | 1,251.00 | 1,258.00 | 1,236.98 | 218,300 |
| Feb 29, 2024 | 1,260.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,235.99 | 390,000 |
| Feb 28, 2024 | 1,300.00 | 1,304.00 | 1,272.00 | 1,272.00 | 1,250.74 | 236,300 |
| Feb 27, 2024 | 1,279.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,273.36 | 259,600 |
| Feb 26, 2024 | 1,306.00 | 1,315.00 | 1,276.00 | 1,282.00 | 1,260.58 | 218,900 |
| Feb 22, 2024 | 1,305.00 | 1,315.00 | 1,290.00 | 1,302.00 | 1,280.24 | 264,400 |
| Feb 21, 2024 | 1,313.00 | 1,319.00 | 1,298.00 | 1,307.00 | 1,285.16 | 235,900 |
| Feb 20, 2024 | 1,291.00 | 1,322.00 | 1,287.00 | 1,321.00 | 1,298.93 | 340,900 |
| Feb 19, 2024 | 1,264.00 | 1,298.00 | 1,257.00 | 1,288.00 | 1,266.48 | 359,000 |
| Feb 16, 2024 | 1,227.00 | 1,270.00 | 1,215.00 | 1,267.00 | 1,245.83 | 465,200 |
| Feb 15, 2024 | 1,222.00 | 1,233.00 | 1,204.00 | 1,215.00 | 1,194.70 | 318,200 |
| Feb 14, 2024 | 1,244.00 | 1,274.00 | 1,202.00 | 1,203.00 | 1,182.90 | 603,500 |
| Feb 13, 2024 | 1,215.00 | 1,234.00 | 1,205.00 | 1,229.00 | 1,208.46 | 274,900 |
| Feb 09, 2024 | 1,206.00 | 1,220.00 | 1,198.00 | 1,213.00 | 1,192.73 | 171,400 |
| Feb 08, 2024 | 1,217.00 | 1,219.00 | 1,192.00 | 1,213.00 | 1,192.73 | 213,900 |
| Feb 07, 2024 | 1,213.00 | 1,227.00 | 1,212.00 | 1,221.00 | 1,200.60 | 152,600 |
| Feb 06, 2024 | 1,226.00 | 1,232.00 | 1,212.00 | 1,219.00 | 1,198.63 | 126,500 |
| Feb 05, 2024 | 1,222.00 | 1,227.00 | 1,213.00 | 1,225.00 | 1,204.53 | 130,900 |
| Feb 02, 2024 | 1,209.00 | 1,218.00 | 1,199.00 | 1,211.00 | 1,190.76 | 112,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.