Kitagawa Corporation - 6317.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,660	1,653	1,653	1,661	1,651	15,800
November 06, 2025	1,626	1,668	1,668	1,678	1,626	26,100
November 05, 2025	1,640	1,626	1,626	1,644	1,620	67,800
November 04, 2025	1,618	1,641	1,641	1,656	1,615	30,400
October 31, 2025	1,631	1,616	1,616	1,633	1,595	19,700
October 30, 2025	1,601	1,631	1,631	1,643	1,601	30,200
October 29, 2025	1,665	1,611	1,611	1,665	1,605	37,500
October 28, 2025	1,690	1,637	1,637	1,690	1,623	45,700
October 27, 2025	1,690	1,701	1,701	1,712	1,690	50,900
October 24, 2025	1,696	1,667	1,667	1,697	1,667	17,900
October 23, 2025	1,668	1,691	1,691	1,694	1,668	12,800
October 22, 2025	1,656	1,688	1,688	1,688	1,656	19,600
October 21, 2025	1,684	1,653	1,653	1,684	1,650	30,800
October 20, 2025	1,644	1,684	1,684	1,684	1,629	195,000
October 17, 2025	1,615	1,622	1,622	1,622	1,587	42,400
October 16, 2025	1,578	1,606	1,606	1,607	1,578	175,500
October 15, 2025	1,553	1,576	1,576	1,580	1,543	19,800
October 14, 2025	1,534	1,538	1,538	1,554	1,517	24,400
October 10, 2025	1,595	1,555	1,555	1,595	1,555	33,600
October 09, 2025	1,617	1,603	1,603	1,617	1,589	23,200
October 08, 2025	1,647	1,613	1,613	1,653	1,610	26,700
October 07, 2025	1,641	1,637	1,637	1,653	1,628	24,200
October 06, 2025	1,628	1,641	1,641	1,642	1,580	47,900
October 03, 2025	1,603	1,603	1,603	1,620	1,600	10,800
October 02, 2025	1,584	1,603	1,603	1,607	1,576	42,900
October 01, 2025	1,645	1,580	1,580	1,645	1,572	58,200
September 30, 2025	1,675	1,645	1,645	1,675	1,618	25,700
September 29, 2025	1,666	1,663	1,663	1,673	1,660	22,500
September 26, 2025	1,690	1,700	1,665	1,700	1,686	22,800
September 25, 2025	1,688	1,692	1,657.16	1,696	1,685	18,600
September 24, 2025	1,664	1,673	1,638.56	1,685	1,664	24,100
September 22, 2025	1,663	1,685	1,650.31	1,687	1,663	17,500
September 19, 2025	1,667	1,656	1,621.91	1,677	1,650	39,700
September 18, 2025	1,698	1,659	1,624.84	1,698	1,644	61,600
September 17, 2025	1,734	1,698	1,663.04	1,734	1,688	61,600
September 16, 2025	1,699	1,736	1,700.26	1,737	1,699	44,300
September 12, 2025	1,691	1,691	1,656.19	1,700	1,689	32,700
September 11, 2025	1,684	1,691	1,656.19	1,700	1,680	46,500
September 10, 2025	1,673	1,687	1,652.27	1,694	1,672	48,200
September 09, 2025	1,684	1,693	1,658.14	1,699	1,678	41,100
September 08, 2025	1,671	1,680	1,645.41	1,684	1,671	34,100
September 05, 2025	1,611	1,654	1,654	1,654	1,611	40,700
September 04, 2025	1,601	1,606	1,606	1,630	1,600	37,500
September 03, 2025	1,605	1,601	1,601	1,605	1,592	25,200
September 02, 2025	1,589	1,606	1,606	1,618	1,589	53,400
September 01, 2025	1,578	1,584	1,584	1,588	1,573	17,300
August 29, 2025	1,565	1,576	1,576	1,583	1,558	25,300
August 28, 2025	1,542	1,553	1,553	1,565	1,539	13,700
August 27, 2025	1,550	1,544	1,544	1,551	1,538	13,000
August 26, 2025	1,569	1,550	1,550	1,590	1,550	22,400
August 25, 2025	1,581	1,574	1,574	1,590	1,570	12,200
August 22, 2025	1,546	1,565	1,565	1,570	1,538	31,000
August 21, 2025	1,532	1,546	1,546	1,562	1,527	26,400
August 20, 2025	1,536	1,532	1,532	1,536	1,527	16,900
August 19, 2025	1,515	1,537	1,537	1,538	1,515	21,000
August 18, 2025	1,514	1,512	1,512	1,530	1,505	19,600
August 15, 2025	1,500	1,514	1,514	1,514	1,491	12,800
August 14, 2025	1,515	1,503	1,503	1,515	1,501	13,100
August 13, 2025	1,531	1,513	1,513	1,534	1,512	20,100
August 12, 2025	1,500	1,530	1,530	1,536	1,500	83,400

Kitagawa Corporation (6317.T) JPX