Kitazawa Sangyo Co., Ltd. - 9930.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	365	363	363	370	362	13,700
September 05, 2025	364	363	363	365	363	6,500
September 04, 2025	359	362	362	365	359	17,500
September 03, 2025	365	361	361	365	359	3,200
September 02, 2025	361	365	365	367	360	12,700
September 01, 2025	365	363	363	365	363	1,600
August 29, 2025	363	363	363	367	362	6,900
August 28, 2025	365	364	364	370	359	37,800
August 27, 2025	372	365	365	372	364	9,400
August 26, 2025	371	372	372	372	369	11,100
August 25, 2025	371	371	371	373	369	11,100
August 22, 2025	371	372	372	376	370	10,700
August 21, 2025	372	371	371	372	370	1,600
August 20, 2025	375	372	372	375	369	31,300
August 19, 2025	373	373	373	374	372	2,900
August 18, 2025	371	371	371	375	370	23,500
August 15, 2025	371	370	370	371	364	28,200
August 14, 2025	369	370	370	371	369	9,000
August 13, 2025	376	370	370	376	370	13,400
August 12, 2025	381	377	377	381	373	14,100
August 08, 2025	380	381	381	383	379	10,000
August 07, 2025	382	382	382	385	381	10,800
August 06, 2025	379	380	380	380	378	1,500
August 05, 2025	377	377	377	379	376	7,700
August 04, 2025	380	376	376	380	374	8,200
August 01, 2025	379	381	381	381	377	5,500
July 31, 2025	383	380	380	384	380	5,300
July 30, 2025	383	381	381	383	380	20,200
July 29, 2025	385	383	383	385	383	7,600
July 28, 2025	381	383	383	384	381	13,500
July 25, 2025	377	381	381	384	377	6,900
July 24, 2025	377	378	378	383	377	10,000
July 23, 2025	375	376	376	380	375	14,400
July 22, 2025	379	375	375	380	374	16,600
July 18, 2025	378	378	378	381	378	60,100
July 17, 2025	374	378	378	382	374	20,500
July 16, 2025	378	373	373	378	370	21,300
July 15, 2025	372	377	377	378	372	13,800
July 14, 2025	372	372	372	373	370	2,500
July 11, 2025	372	373	373	374	370	3,600
July 10, 2025	370	371	371	371	370	800
July 09, 2025	371	370	370	371	368	2,300
July 08, 2025	371	370	370	372	370	1,500
July 07, 2025	370	371	371	371	366	7,300
July 04, 2025	368	371	371	372	365	17,700
July 03, 2025	369	365	365	369	352	18,800
July 02, 2025	369	369	369	373	368	33,500
July 01, 2025	367	367	367	368	360	23,700
June 30, 2025	370	363	363	370	361	26,100
June 27, 2025	371	369	369	372	368	5,300
June 26, 2025	369	371	371	371	367	8,400
June 25, 2025	367	369	369	369	367	3,500
June 24, 2025	370	368	368	371	363	14,200
June 23, 2025	380	369	369	380	362	35,200
June 20, 2025	384	382	382	384	380	2,700
June 19, 2025	382	384	384	385	382	2,900
June 18, 2025	382	381	381	383	381	8,800
June 17, 2025	387	382	382	387	379	25,100
June 16, 2025	384	387	387	387	384	10,500
June 13, 2025	393	384	384	393	382	18,300

Kitazawa Sangyo Co., Ltd. (9930.T) JPX