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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,594	1,650	1,650	1,657	1,582	1.01M
September 04, 2025	1,563	1,572	1,572	1,577	1,539	636,100
September 03, 2025	1,506	1,530	1,530	1,539	1,506	583,800
September 02, 2025	1,482	1,492	1,492	1,494	1,482	369,700
September 01, 2025	1,491	1,479	1,479	1,497	1,472	155,100
August 29, 2025	1,490	1,505	1,505	1,514	1,481	200,900
August 28, 2025	1,500	1,491	1,491	1,501	1,485	216,300
August 27, 2025	1,520	1,506	1,506	1,522	1,506	306,800
August 26, 2025	1,511	1,515	1,515	1,524	1,491	422,000
August 25, 2025	1,510	1,502	1,502	1,521	1,501	374,900
August 22, 2025	1,465	1,480	1,480	1,488	1,464	399,000
August 21, 2025	1,441	1,454	1,454	1,459	1,436	211,500
August 20, 2025	1,450	1,447	1,447	1,452	1,442	205,400
August 19, 2025	1,451	1,460	1,460	1,463	1,448	234,900
August 18, 2025	1,435	1,451	1,451	1,461	1,430	373,500
August 15, 2025	1,430	1,435	1,435	1,438	1,417	357,300
August 14, 2025	1,438	1,423	1,423	1,441	1,403	346,900
August 13, 2025	1,423	1,444	1,444	1,456	1,416	558,800
August 12, 2025	1,388	1,416	1,416	1,425	1,388	789,000
August 08, 2025	1,311	1,381	1,381	1,432	1,303	484,600
August 07, 2025	1,311	1,314	1,314	1,320	1,306	186,800
August 06, 2025	1,295	1,312	1,312	1,314	1,293	190,400
August 05, 2025	1,288	1,288	1,288	1,298	1,284	272,500
August 04, 2025	1,255	1,276	1,276	1,278	1,255	182,500
August 01, 2025	1,272	1,275	1,275	1,280	1,265	189,200
July 31, 2025	1,244	1,272	1,272	1,272	1,243	348,800
July 30, 2025	1,241	1,235	1,235	1,248	1,235	639,400
July 29, 2025	1,223	1,238	1,238	1,243	1,222	192,700
July 28, 2025	1,232	1,227	1,227	1,235	1,223	197,600
July 25, 2025	1,237	1,232	1,232	1,241	1,221	153,400
July 24, 2025	1,225	1,232	1,232	1,237	1,224	281,400
July 23, 2025	1,220	1,219	1,219	1,226	1,211	242,100
July 22, 2025	1,204	1,202	1,202	1,211	1,200	129,500
July 18, 2025	1,212	1,204	1,204	1,217	1,203	108,400
July 17, 2025	1,211	1,210	1,210	1,216	1,198	185,200
July 16, 2025	1,216	1,216	1,216	1,227	1,215	188,300
July 15, 2025	1,213	1,211	1,211	1,219	1,210	211,900
July 14, 2025	1,208	1,208	1,208	1,213	1,194	198,100
July 11, 2025	1,197	1,207	1,207	1,217	1,197	262,000
July 10, 2025	1,190	1,190	1,190	1,192	1,181	222,000
July 09, 2025	1,175	1,185	1,185	1,197	1,172	343,500
July 08, 2025	1,161	1,162	1,162	1,166	1,154	227,000
July 07, 2025	1,165	1,161	1,161	1,172	1,154	121,200
July 04, 2025	1,171	1,171	1,171	1,175	1,165	112,800
July 03, 2025	1,176	1,170	1,170	1,178	1,168	103,400
July 02, 2025	1,179	1,177	1,177	1,184	1,171	100,900
July 01, 2025	1,190	1,187	1,187	1,196	1,185	166,400
June 30, 2025	1,199	1,186	1,186	1,213	1,185	219,600
June 27, 2025	1,183	1,185	1,185	1,197	1,176	250,900
June 26, 2025	1,176	1,184	1,165	1,189	1,175	416,300
June 25, 2025	1,183	1,178	1,159.1	1,187	1,170	186,000
June 24, 2025	1,179	1,178	1,159.1	1,203	1,173	258,900
June 23, 2025	1,151	1,166	1,166	1,168	1,149	164,100
June 20, 2025	1,169	1,155	1,155	1,177	1,155	230,100
June 19, 2025	1,176	1,172	1,172	1,176	1,166	100,200
June 18, 2025	1,175	1,175	1,175	1,181	1,171	101,900
June 17, 2025	1,168	1,178	1,178	1,181	1,168	113,700
June 16, 2025	1,171	1,168	1,168	1,175	1,165	165,900
June 13, 2025	1,167	1,159	1,159	1,175	1,159	140,800
June 12, 2025	1,171	1,173	1,173	1,178	1,164	135,400

KITZ Corporation (6498.T) JPX