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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,437	1,447	1,447	1,447	1,428	20,500
August 07, 2025	1,445	1,437	1,437	1,445	1,423	20,400
August 06, 2025	1,421	1,445	1,445	1,445	1,421	11,700
August 05, 2025	1,437	1,426	1,426	1,439	1,423	13,300
August 04, 2025	1,421	1,437	1,437	1,448	1,421	15,700
August 01, 2025	1,418	1,439	1,439	1,440	1,418	27,900
July 31, 2025	1,412	1,425	1,425	1,428	1,412	13,500
July 30, 2025	1,405	1,409	1,409	1,415	1,405	8,700
July 29, 2025	1,417	1,405	1,405	1,417	1,403	5,200
July 28, 2025	1,409	1,417	1,417	1,417	1,404	10,900
July 25, 2025	1,418	1,406	1,406	1,430	1,402	12,200
July 24, 2025	1,401	1,417	1,417	1,418	1,396	13,500
July 23, 2025	1,409	1,405	1,405	1,416	1,398	18,100
July 22, 2025	1,395	1,391	1,391	1,402	1,381	11,400
July 18, 2025	1,399	1,381	1,381	1,407	1,367	21,700
July 17, 2025	1,387	1,393	1,393	1,394	1,378	9,700
July 16, 2025	1,398	1,388	1,388	1,411	1,388	14,300
July 15, 2025	1,418	1,398	1,398	1,418	1,398	10,100
July 14, 2025	1,396	1,406	1,406	1,410	1,396	10,400
July 11, 2025	1,392	1,394	1,394	1,413	1,392	9,700
July 10, 2025	1,392	1,392	1,392	1,416	1,380	46,200
July 09, 2025	1,370	1,422	1,422	1,425	1,370	35,000
July 08, 2025	1,342	1,358	1,358	1,362	1,342	16,400
July 07, 2025	1,366	1,342	1,342	1,367	1,342	8,500
July 04, 2025	1,371	1,366	1,366	1,384	1,366	8,100
July 03, 2025	1,361	1,359	1,359	1,367	1,348	13,100
July 02, 2025	1,356	1,361	1,361	1,375	1,356	13,500
July 01, 2025	1,379	1,363	1,363	1,387	1,360	9,900
June 30, 2025	1,392	1,387	1,387	1,392	1,378	9,800
June 27, 2025	1,359	1,384	1,384	1,384	1,359	20,800
June 26, 2025	1,356	1,352	1,352	1,370	1,351	13,300
June 25, 2025	1,390	1,358	1,358	1,390	1,341	22,000
June 24, 2025	1,372	1,386	1,386	1,386	1,372	11,900
June 23, 2025	1,366	1,366	1,366	1,379	1,343	29,000
June 20, 2025	1,408	1,360	1,360	1,425	1,350	52,200
June 19, 2025	1,423	1,420	1,420	1,431	1,417	13,200
June 18, 2025	1,429	1,421	1,421	1,434	1,418	20,100
June 17, 2025	1,445	1,439	1,439	1,445	1,431	3,800
June 16, 2025	1,428	1,438	1,438	1,448	1,428	12,800
June 13, 2025	1,421	1,422	1,422	1,430	1,414	28,200
June 12, 2025	1,419	1,432	1,432	1,432	1,419	8,600

Kitagawa Corporation (6317.T) JPX