Kitanotatsujin Corporation - 2930.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	152	150	151	152	150	306,900
August 15, 2025	150	151	151	151	149	279,600
August 14, 2025	149	149	149	151	149	192,900
August 13, 2025	153	151	151	154	149	377,200
August 12, 2025	149	150	150	152	148	480,900
August 08, 2025	149	149	149	149	147	282,200
August 07, 2025	148	149	149	150	147	243,800
August 06, 2025	148	148	148	149	147	281,100
August 05, 2025	148	148	148	151	147	481,900
August 04, 2025	146	147	147	148	145	296,300
August 01, 2025	145	146	146	147	144	231,800
July 31, 2025	145	145	145	146	143	339,300
July 30, 2025	146	144	144	147	144	293,500
July 29, 2025	147	146	146	148	146	194,500
July 28, 2025	147	147	147	148	145	349,300
July 25, 2025	147	146	146	150	146	448,600
July 24, 2025	147	146	146	147	144	448,900
July 23, 2025	144	145	145	147	143	535,000
July 22, 2025	144	143	143	144	141	331,600
July 18, 2025	141	140	140	143	140	395,500
July 17, 2025	144	141	141	145	141	429,700
July 16, 2025	140	144	144	144	136	1.99M
July 15, 2025	153	152	152	154	149	819,200
July 14, 2025	149	151	151	152	149	427,400
July 11, 2025	150	150	150	151	148	436,100
July 10, 2025	149	149	149	151	148	493,400
July 09, 2025	150	149	149	152	148	568,800
July 08, 2025	145	148	148	150	143	886,300
July 07, 2025	142	145	145	146	142	624,500
July 04, 2025	143	141	141	143	141	246,900
July 03, 2025	142	143	143	143	141	273,600
July 02, 2025	143	141	141	143	141	378,000
July 01, 2025	143	142	142	144	142	404,800
June 30, 2025	144	143	143	145	142	386,000
June 27, 2025	144	143	143	144	141	345,900
June 26, 2025	143	143	143	143	141	268,200
June 25, 2025	144	141	141	144	140	308,200
June 24, 2025	143	142	142	144	141	325,200
June 23, 2025	143	141	141	144	140	360,400
June 20, 2025	143	145	145	145	143	656,700
June 19, 2025	142	142	142	144	141	594,100
June 18, 2025	138	142	142	142	138	663,500
June 17, 2025	138	138	138	140	138	347,100
June 16, 2025	137	138	138	138	137	264,000
June 13, 2025	140	137	137	140	137	629,700
June 12, 2025	139	139	139	141	139	286,300
June 11, 2025	139	139	139	141	139	351,100
June 10, 2025	140	138	138	141	138	332,000
June 09, 2025	139	139	139	140	138	285,100
June 06, 2025	139	139	139	141	138	453,400
June 05, 2025	142	139	139	143	139	719,600
June 04, 2025	143	142	142	144	142	274,200
June 03, 2025	142	143	143	144	141	281,600
June 02, 2025	143	143	143	145	142	272,700
May 30, 2025	140	144	144	145	140	614,800
May 29, 2025	144	142	142	144	140	452,500
May 28, 2025	143	142	142	144	142	360,300
May 27, 2025	141	142	142	144	141	273,300
May 26, 2025	141	141	141	143	140	317,900
May 23, 2025	143	141	141	144	141	286,600

Kitanotatsujin Corporation (2930.T) JPX