KITZ Corporation - 6498.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,171	2,201	2,201	2,209	2,164	227,400
February 19, 2026	2,180	2,204	2,204	2,223	2,170	427,700
February 18, 2026	2,200	2,184	2,184	2,200	2,155	215,500
February 17, 2026	2,130	2,184	2,184	2,196	2,123	294,400
February 16, 2026	2,150	2,125	2,125	2,156	2,067	384,900
February 13, 2026	2,170	2,128	2,128	2,218	2,078	696,100
February 12, 2026	2,250	2,306	2,306	2,351	2,231	672,500
February 10, 2026	2,200	2,256	2,256	2,261	2,198	391,400
February 09, 2026	2,189	2,194	2,194	2,200	2,170	297,800
February 06, 2026	2,137	2,121	2,121	2,155	2,120	223,100
February 05, 2026	2,190	2,164	2,164	2,207	2,153	238,900
February 04, 2026	2,130	2,150	2,150	2,155	2,101	275,900
February 03, 2026	2,041	2,124	2,124	2,140	2,026	390,800
February 02, 2026	2,027	2,020	2,020	2,064	2,013	284,400
January 30, 2026	1,967	2,011	2,011	2,014	1,967	252,800
January 29, 2026	1,969	1,956	1,956	1,981	1,943	283,100
January 28, 2026	1,969	1,950	1,950	1,972	1,935	305,200
January 27, 2026	1,969	1,988	1,988	1,989	1,955	228,300
January 26, 2026	1,952	1,968	1,968	1,985	1,944	435,600
January 23, 2026	1,972	1,966	1,966	1,978	1,948	157,500
January 22, 2026	1,937	1,965	1,965	1,970	1,922	169,400
January 21, 2026	1,892	1,925	1,925	1,925	1,880	166,000
January 20, 2026	1,970	1,924	1,924	1,970	1,909	344,900
January 19, 2026	2,000	1,970	1,970	2,000	1,956	449,900
January 16, 2026	1,968	2,019	2,019	2,023	1,968	218,700
January 15, 2026	1,931	1,968	1,968	1,973	1,930	141,600
January 14, 2026	1,915	1,954	1,954	1,955	1,914	219,900
January 13, 2026	1,900	1,904	1,904	1,915	1,870	446,000
January 09, 2026	1,860	1,838	1,838	1,879	1,825	265,100
January 08, 2026	1,806	1,857	1,857	1,878	1,802	440,000
January 07, 2026	1,750	1,806	1,806	1,830	1,739	462,000
January 06, 2026	1,754	1,752	1,752	1,770	1,749	233,500
January 05, 2026	1,762	1,741	1,741	1,763	1,728	168,900
December 30, 2025	1,754	1,739	1,739	1,760	1,734	167,400
December 29, 2025	1,734	1,755	1,755	1,764	1,728	356,100
December 26, 2025	1,768	1,750	1,723	1,779	1,740	724,000
December 25, 2025	1,735	1,766	1,766	1,775	1,735	344,900
December 24, 2025	1,732	1,725	1,725	1,742	1,722	115,700
December 23, 2025	1,718	1,733	1,733	1,740	1,716	154,400
December 22, 2025	1,724	1,724	1,724	1,728	1,709	174,100
December 19, 2025	1,673	1,708	1,708	1,715	1,673	243,000
December 18, 2025	1,672	1,673	1,673	1,689	1,657	217,600
December 17, 2025	1,680	1,679	1,679	1,695	1,658	246,500
December 16, 2025	1,711	1,685	1,685	1,717	1,685	217,500
December 15, 2025	1,720	1,721	1,721	1,730	1,713	168,800
December 12, 2025	1,720	1,725	1,725	1,725	1,705	167,500
December 11, 2025	1,728	1,691	1,691	1,731	1,691	156,800
December 10, 2025	1,695	1,707	1,707	1,717	1,686	433,000
December 09, 2025	1,725	1,690	1,690	1,731	1,690	338,900
December 08, 2025	1,759	1,752	1,752	1,778	1,744	312,000
December 05, 2025	1,735	1,751	1,751	1,756	1,723	238,500
December 04, 2025	1,730	1,775	1,775	1,780	1,728	310,200
December 03, 2025	1,722	1,720	1,720	1,738	1,713	269,100
December 02, 2025	1,726	1,725	1,725	1,735	1,705	323,000
December 01, 2025	1,701	1,719	1,719	1,723	1,695	372,300
November 28, 2025	1,682	1,701	1,701	1,708	1,682	183,800
November 27, 2025	1,688	1,697	1,697	1,697	1,676	136,600
November 26, 2025	1,669	1,680	1,680	1,683	1,658	219,200
November 25, 2025	1,668	1,641	1,641	1,668	1,631	175,700
November 21, 2025	1,600	1,636	1,636	1,640	1,600	365,800

KITZ Corporation (6498.T) JPX