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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	139	139	139	140	139	280,200
October 23, 2025	141	139	139	141	138	471,200
October 22, 2025	141	141	141	142	140	310,200
October 21, 2025	139	141	141	141	139	346,600
October 20, 2025	141	139	139	142	138	511,000
October 17, 2025	142	141	141	142	141	224,700
October 16, 2025	139	143	143	143	138	601,000
October 15, 2025	138	139	139	139	137	291,800
October 14, 2025	139	137	137	140	137	520,100
October 10, 2025	141	140	140	141	140	342,400
October 09, 2025	143	141	141	144	141	554,500
October 08, 2025	144	144	144	145	144	301,600
October 07, 2025	144	144	144	145	144	375,800
October 06, 2025	146	144	144	146	144	351,600
October 03, 2025	144	145	145	146	144	320,200
October 02, 2025	146	145	145	146	145	414,300
October 01, 2025	147	146	146	148	146	779,800
September 30, 2025	147	148	148	148	146	434,600
September 29, 2025	148	147	147	149	147	461,200
September 26, 2025	148	148	148	149	147	600,900
September 25, 2025	147	147	147	148	147	293,200
September 24, 2025	148	147	147	148	147	329,800
September 22, 2025	147	148	148	149	146	606,700
September 19, 2025	148	146	146	148	146	679,000
September 18, 2025	148	148	148	148	147	240,400
September 17, 2025	148	148	148	148	147	253,500
September 16, 2025	147	148	148	149	147	497,100
September 12, 2025	147	147	147	148	147	449,000
September 11, 2025	148	146	146	149	146	636,400
September 10, 2025	148	148	148	149	148	239,400
September 09, 2025	150	148	148	150	148	357,100
September 08, 2025	149	149	149	150	148	375,500
September 05, 2025	149	148	148	149	147	387,200
September 04, 2025	149	148	148	149	147	435,900
September 03, 2025	150	150	150	152	150	379,900
September 02, 2025	151	152	152	153	150	406,600
September 01, 2025	148	151	151	151	148	536,800
August 29, 2025	148	149	149	149	147	317,600
August 28, 2025	149	149	149	149	147	161,400
August 27, 2025	147	149	149	149	147	303,700
August 26, 2025	148	148	148	149	147	288,300
August 25, 2025	150	150	150	150	149	270,400
August 22, 2025	150	150	150	151	149	220,900
August 21, 2025	150	150	150	152	150	200,200
August 20, 2025	153	150	150	153	150	247,400
August 19, 2025	152	152	152	153	151	254,000
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

Kitanotatsujin Corporation (2930.T) JPX