Kitakei Co., Ltd. - 9872.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	950	942	942	950	942	3,300
September 04, 2025	949	949	949	950	948	2,600
September 03, 2025	945	949	949	950	945	12,600
September 02, 2025	949	944	944	950	944	6,400
September 01, 2025	945	948	948	950	943	17,000
August 29, 2025	940	941	941	945	937	14,100
August 28, 2025	945	940	940	945	938	10,500
August 27, 2025	939	942	942	942	937	9,500
August 26, 2025	933	936	936	939	933	4,900
August 25, 2025	939	935	935	940	933	8,900
August 22, 2025	929	940	940	941	927	21,000
August 21, 2025	922	929	929	929	919	12,300
August 20, 2025	912	922	922	923	912	9,600
August 19, 2025	909	912	912	916	909	8,600
August 18, 2025	913	911	911	913	909	1,900
August 15, 2025	911	907	907	913	906	10,700
August 14, 2025	901	910	910	910	901	8,400
August 13, 2025	900	901	901	906	900	5,200
August 12, 2025	904	902	902	908	902	2,200
August 08, 2025	909	904	904	909	904	3,100
August 07, 2025	907	908	908	909	907	2,100
August 06, 2025	907	907	907	908	906	3,200
August 05, 2025	906	903	903	906	900	2,200
August 04, 2025	908	903	903	908	895	6,400
August 01, 2025	908	911	911	911	908	5,200
July 31, 2025	908	907	907	909	905	4,700
July 30, 2025	901	896	896	908	896	7,100
July 29, 2025	889	900	900	902	889	22,200
July 28, 2025	887	889	889	889	885	10,100
July 25, 2025	886	886	886	887	884	4,100
July 24, 2025	876	886	886	886	876	7,700
July 23, 2025	880	875	875	885	875	4,600
July 22, 2025	881	877	877	882	877	4,500
July 18, 2025	876	882	882	887	876	9,800
July 17, 2025	881	880	880	885	880	3,400
July 16, 2025	887	881	881	887	876	6,900
July 15, 2025	879	887	887	887	875	12,900
July 14, 2025	872	877	877	877	869	10,000
July 11, 2025	862	865	865	871	862	3,900
July 10, 2025	866	862	862	866	861	3,800
July 09, 2025	855	863	863	863	855	8,300
July 08, 2025	853	854	854	854	846	10,100
July 07, 2025	862	853	853	862	853	6,900
July 04, 2025	858	854	854	859	852	5,600
July 03, 2025	837	865	865	865	837	24,500
July 02, 2025	871	852	852	877	843	33,500
July 01, 2025	872	878	878	880	871	12,700
June 30, 2025	862	869	869	873	856	24,100
June 27, 2025	858	856	856	865	856	7,800
June 26, 2025	847	855	855	856	845	12,300
June 25, 2025	849	845	845	849	841	45,800
June 24, 2025	840	841	841	845	835	9,800
June 23, 2025	842	839	839	844	835	11,200
June 20, 2025	842	836	836	848	836	13,400
June 19, 2025	846	842	842	846	835	7,200
June 18, 2025	835	849	849	849	835	17,300
June 17, 2025	831	831	831	833	830	2,900
June 16, 2025	828	831	831	833	826	8,000
June 13, 2025	826	830	830	830	825	1,200
June 12, 2025	826	828	828	828	824	2,400

Kitakei Co., Ltd. (9872.T) JPX