Tokyo - Delayed Quote
JPY
Kitakei Co., Ltd. (9872.T)
964.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
962.00
965.00
957.00
964.00
964.00
18,800
Nov 6, 2026
960.00
966.00
949.00
964.00
964.00
28,600
Nov 5, 2026
968.00
970.00
960.00
965.00
965.00
18,400
Nov 4, 2026
960.00
966.00
957.00
966.00
966.00
41,300
Nov 2, 2026
950.00
956.00
949.00
956.00
956.00
40,100
Oct 30, 2026
960.00
960.00
951.00
951.00
951.00
22,300
Oct 29, 2026
949.00
965.00
948.00
955.00
955.00
49,600
Oct 28, 2026
946.00
951.00
944.00
951.00
951.00
13,000
Oct 27, 2026
948.00
956.00
948.00
948.00
948.00
23,500
Oct 26, 2026
948.00
962.00
948.00
953.00
953.00
19,700
Oct 23, 2026
946.00
956.00
946.00
951.00
951.00
3,300
Oct 22, 2026
952.00
957.00
950.00
957.00
957.00
2,800
Oct 21, 2026
948.00
959.00
947.00
951.00
951.00
3,600
Oct 20, 2026
946.00
951.00
945.00
948.00
948.00
8,000
Oct 19, 2026
960.00
960.00
943.00
948.00
948.00
19,200
Oct 16, 2026
946.00
954.00
946.00
950.00
950.00
3,300
Oct 15, 2026
954.00
955.00
946.00
949.00
949.00
4,800
Oct 14, 2026
957.00
957.00
950.00
954.00
954.00
3,700
Oct 13, 2026
962.00
962.00
950.00
957.00
957.00
6,300
Oct 9, 2026
960.00
962.00
951.00
962.00
962.00
5,500
Oct 8, 2026
966.00
967.00
956.00
962.00
962.00
6,100
Oct 7, 2026
967.00
967.00
953.00
961.00
961.00
6,900
Oct 6, 2026
965.00
967.00
960.00
967.00
967.00
4,800
Oct 5, 2026
963.00
972.00
960.00
965.00
965.00
34,800
Oct 2, 2026
959.00
959.00
938.00
948.00
948.00
16,600
Oct 1, 2026
965.00
965.00
960.00
960.00
960.00
5,000
Sep 30, 2026
957.00
965.00
957.00
965.00
965.00
7,500
Sep 29, 2026
959.00
963.00
956.00
963.00
963.00
7,500
Sep 28, 2026
961.00
962.00
957.00
957.00
957.00
5,200
Sep 25, 2026
952.00
960.00
950.00
960.00
960.00
6,000
Sep 24, 2026
955.00
956.00
950.00
952.00
952.00
5,000
Sep 18, 2026
950.00
950.00
947.00
950.00
950.00
5,100
Sep 17, 2026
944.00
951.00
941.00
951.00
951.00
2,600
Sep 16, 2026
948.00
958.00
943.00
952.00
952.00
3,500
Sep 15, 2026
940.00
948.00
938.00
946.00
946.00
1,500
Sep 14, 2026
949.00
949.00
942.00
943.00
943.00
1,100
Sep 11, 2026
948.00
950.00
942.00
949.00
949.00
1,300
Sep 10, 2026
955.00
955.00
945.00
948.00
948.00
3,500
Sep 9, 2026
960.00
960.00
957.00
957.00
957.00
700
Sep 8, 2026
960.00
960.00
958.00
960.00
960.00
1,500
Sep 7, 2026
959.00
962.00
958.00
962.00
962.00
8,200
Sep 4, 2026
960.00
964.00
960.00
963.00
963.00
2,100
Sep 3, 2026
961.00
967.00
960.00
960.00
960.00
2,400
Sep 2, 2026
963.00
963.00
950.00
951.00
951.00
3,700
Sep 1, 2026
963.00
967.00
962.00
962.00
962.00
2,800
Aug 31, 2026
966.00
967.00
962.00
962.00
962.00
2,300
Aug 28, 2026
965.00
967.00
963.00
967.00
967.00
6,200
Aug 27, 2026
955.00
964.00
955.00
964.00
964.00
3,600
Aug 26, 2026
953.00
960.00
950.00
953.00
953.00
3,700
Aug 25, 2026
950.00
953.00
949.00
952.00
952.00
3,300
Aug 24, 2026
949.00
951.00
948.00
950.00
950.00
6,300
Aug 21, 2026
949.00
950.00
940.00
949.00
949.00
2,900
Aug 20, 2026
940.00
949.00
940.00
949.00
949.00
2,500
Aug 19, 2026
949.00
949.00
940.00
940.00
940.00
5,100
Aug 18, 2026
960.00
960.00
948.00
948.00
948.00
3,600
Aug 17, 2026
964.00
966.00
956.00
956.00
956.00
3,200
Aug 14, 2026
962.00
962.00
961.00
961.00
961.00
600
Aug 13, 2026
964.00
966.00
960.00
962.00
962.00
2,600
Aug 12, 2026
960.00
964.00
960.00
964.00
964.00
4,100
Aug 10, 2026
957.00
960.00
956.00
960.00
960.00
2,400
Aug 7, 2026
955.00
960.00
950.00
957.00
957.00
3,700
Aug 6, 2026
960.00
960.00
951.00
958.00
958.00
2,800
Aug 5, 2026
942.00
959.00
942.00
959.00
959.00
5,500
Aug 4, 2026
939.00
948.00
938.00
942.00
942.00
2,900
Aug 3, 2026
948.00
948.00
939.00
945.00
945.00
3,800
Jul 31, 2026
946.00
946.00
940.00
942.00
942.00
5,500
Jul 30, 2026
946.00
946.00
938.00
942.00
942.00
1,300
Jul 29, 2026
945.00
948.00
932.00
945.00
945.00
5,300
Jul 28, 2026
941.00
941.00
928.00
937.00
937.00
3,000
Jul 27, 2026
936.00
942.00
933.00
933.00
933.00
5,100
Jul 24, 2026
924.00
929.00
922.00
929.00
929.00
3,200
Jul 23, 2026
923.00
926.00
923.00
923.00
923.00
1,000
Jul 22, 2026
924.00
924.00
921.00
923.00
923.00
3,200
Jul 21, 2026
920.00
923.00
917.00
918.00
918.00
2,900
Jul 17, 2026
927.00
928.00
918.00
918.00
918.00
5,900
Jul 16, 2026
928.00
928.00
924.00
927.00
927.00
1,300
Jul 15, 2026
926.00
930.00
925.00
930.00
930.00
3,000
Jul 14, 2026
931.00
932.00
920.00
926.00
926.00
2,100
Jul 13, 2026
929.00
939.00
926.00
936.00
936.00
6,000
Jul 10, 2026
921.00
928.00
921.00
923.00
923.00
2,500
Jul 9, 2026
918.00
930.00
918.00
921.00
921.00
4,600
Jul 8, 2026
915.00
925.00
914.00
924.00
924.00
8,500
Jul 7, 2026
910.00
916.00
909.00
915.00
915.00
9,400
Jul 6, 2026
904.00
918.00
900.00
913.00
913.00
10,500
Jul 3, 2026
908.00
923.00
903.00
903.00
903.00
14,900
Jul 2, 2026
899.00
910.00
899.00
900.00
900.00
2,900
Jul 1, 2026
890.00
899.00
890.00
894.00
894.00
2,400
Jun 30, 2026
888.00
902.00
888.00
889.00
889.00
4,500
Jun 29, 2026
888.00
899.00
888.00
899.00
899.00
2,600
Jun 26, 2026
898.00
898.00
882.00
887.00
887.00
6,200
Jun 25, 2026
875.00
899.00
875.00
898.00
898.00
7,200
Jun 24, 2026
875.00
875.00
875.00
875.00
875.00
200
Jun 23, 2026
878.00
878.00
873.00
873.00
873.00
2,500
Jun 22, 2026
879.00
882.00
875.00
877.00
877.00
500
Jun 19, 2026
881.00
881.00
875.00
875.00
875.00
2,000
Jun 18, 2026
887.00
888.00
881.00
881.00
881.00
1,600
Jun 17, 2026
885.00
885.00
880.00
880.00
880.00
1,200
Jun 16, 2026
881.00
883.00
880.00
880.00
880.00
700
Jun 15, 2026
885.00
894.00
880.00
880.00
880.00
2,700
Jun 12, 2026
881.00
881.00
880.00
880.00
880.00
400
Jun 11, 2026
880.00
880.00
880.00
880.00
880.00
300
Jun 10, 2026
900.00
900.00
879.00
880.00
880.00
11,000
Jun 9, 2026
889.00
889.00
880.00
885.00
885.00
900
Jun 8, 2026
881.00
891.00
869.00
874.00
874.00
4,000
Jun 5, 2026
883.00
883.00
882.00
882.00
882.00
900
Jun 4, 2026
881.00
885.00
879.00
885.00
885.00
400
Jun 3, 2026
876.00
889.00
876.00
887.00
887.00
1,000
Jun 2, 2026
877.00
879.00
874.00
879.00
879.00
1,300
Jun 1, 2026
891.00
891.00
877.00
877.00
877.00
2,000
May 29, 2026
889.00
893.00
887.00
887.00
887.00
1,800
May 28, 2026
891.00
891.00
888.00
889.00
889.00
1,500
May 27, 2026
889.00
899.00
885.00
891.00
891.00
4,800
May 26, 2026
881.00
889.00
881.00
889.00
889.00
1,200
May 25, 2026
884.00
888.00
884.00
885.00
885.00
1,700
May 22, 2026
876.00
894.00
876.00
888.00
888.00
2,100
May 21, 2026
875.00
875.00
875.00
875.00
875.00
1,300
May 20, 2026
878.00
878.00
875.00
875.00
875.00
2,800
May 19, 2026
882.00
883.00
876.00
876.00
876.00
1,100
May 18, 2026
883.00
889.00
883.00
885.00
885.00
4,200
May 15, 2026
884.00
886.00
882.00
886.00
886.00
2,400
May 14, 2026
885.00
885.00
881.00
881.00
881.00
500
May 13, 2026
883.00
885.00
880.00
885.00
885.00
2,800
May 12, 2026
885.00
885.00
881.00
883.00
883.00
4,500
May 11, 2026
883.00
883.00
883.00
883.00
883.00
1,300
May 8, 2026
885.00
885.00
881.00
882.00
882.00
1,800
May 7, 2026
885.00
889.00
880.00
886.00
886.00
2,000
May 1, 2026
881.00
881.00
880.00
880.00
880.00
400
Apr 30, 2026
886.00
888.00
882.00
882.00
882.00
900
Apr 28, 2026
881.00
893.00
880.00
884.00
884.00
3,500
Apr 27, 2026
888.00
888.00
881.00
881.00
881.00
2,400
Apr 24, 2026
882.00
888.00
882.00
888.00
888.00
1,100
Apr 23, 2026
889.00
889.00
881.00
882.00
882.00
3,500
Apr 22, 2026
894.00
894.00
889.00
889.00
889.00
1,300
Apr 21, 2026
889.00
894.00
888.00
888.00
888.00
1,700
Apr 20, 2026
885.00
891.00
881.00
888.00
888.00
7,300
Apr 17, 2026
892.00
893.00
883.00
885.00
885.00
3,600
Apr 16, 2026
900.00
900.00
891.00
895.00
895.00
1,500
Apr 15, 2026
892.00
902.00
892.00
898.00
898.00
2,500
Apr 14, 2026
888.00
903.00
888.00
897.00
897.00
126,600
Apr 13, 2026
884.00
892.00
884.00
886.00
886.00
1,900
Apr 10, 2026
902.00
903.00
892.00
892.00
892.00
4,000
Apr 9, 2026
895.00
904.00
895.00
896.00
896.00
800
Apr 8, 2026
900.00
902.00
899.00
899.00
899.00
2,800
Apr 7, 2026
908.00
910.00
891.00
901.00
901.00
8,800
Apr 6, 2026
887.00
908.00
887.00
908.00
908.00
11,100
Apr 3, 2026
917.00
921.00
883.00
883.00
883.00
16,600
Apr 2, 2026
896.00
913.00
895.00
913.00
913.00
1,200
Apr 1, 2026
894.00
900.00
893.00
898.00
898.00
2,700
Mar 31, 2026
887.00
894.00
887.00
888.00
888.00
2,500
Mar 30, 2026
883.00
899.00
882.00
888.00
888.00
2,300
Mar 27, 2026
898.00
902.00
872.00
888.00
888.00
10,400
Mar 26, 2026
899.00
899.00
893.00
898.00
898.00
4,800
Mar 25, 2026
899.00
900.00
893.00
899.00
899.00
3,100
Mar 24, 2026
878.00
892.00
878.00
884.00
884.00
3,500
Mar 23, 2026
886.00
897.00
873.00
878.00
878.00
7,000
Mar 19, 2026
885.00
909.00
885.00
899.00
899.00
2,700
Mar 18, 2026
885.00
898.00
885.00
898.00
898.00
2,400
Mar 17, 2026
885.00
901.00
885.00
885.00
885.00
3,100
Mar 16, 2026
886.00
903.00
886.00
891.00
891.00
4,400
Mar 13, 2026
886.00
904.00
882.00
884.00
884.00
5,900
Mar 12, 2026
914.00
917.00
900.00
901.00
901.00
4,300
Mar 11, 2026
900.00
920.00
899.00
914.00
914.00
13,500
Mar 10, 2026
876.00
896.00
872.00
896.00
896.00
4,900
Mar 9, 2026
879.00
879.00
870.00
872.00
872.00
7,300
Mar 6, 2026
886.00
898.00
886.00
898.00
898.00
2,000
Mar 5, 2026
873.00
889.00
873.00
885.00
885.00
5,000
Mar 4, 2026
880.00
889.00
873.00
873.00
873.00
8,600
Mar 3, 2026
893.00
902.00
892.00
892.00
892.00
2,900
Mar 2, 2026
896.00
896.00
892.00
892.00
892.00
2,400
Feb 27, 2026
903.00
903.00
896.00
896.00
896.00
15,400
Feb 26, 2026
897.00
903.00
897.00
903.00
903.00
5,200
Feb 25, 2026
900.00
900.00
893.00
897.00
897.00
8,700
Feb 24, 2026
891.00
901.00
891.00
900.00
900.00
9,100
Feb 20, 2026
893.00
893.00
889.00
893.00
893.00
5,100
Feb 19, 2026
896.00
899.00
891.00
893.00
893.00
5,900
Feb 18, 2026
888.00
899.00
888.00
897.00
897.00
3,200
Feb 17, 2026
880.00
898.00
880.00
890.00
890.00
6,700
Feb 16, 2026
882.00
889.00
874.00
889.00
889.00
8,100
Feb 13, 2026
898.00
898.00
888.00
889.00
889.00
2,900
Feb 12, 2026
899.00
899.00
895.00
896.00
896.00
2,600
Feb 10, 2026
897.00
899.00
893.00
897.00
897.00
2,900
Feb 9, 2026
898.00
906.00
893.00
897.00
897.00
7,300
Feb 6, 2026
896.00
898.00
880.00
896.00
896.00
15,700
Feb 5, 2026
886.00
902.00
884.00
902.00
902.00
17,400
Feb 4, 2026
882.00
885.00
877.00
885.00
885.00
3,400
Feb 3, 2026
877.00
882.00
877.00
882.00
882.00
3,100
Feb 2, 2026
874.00
889.00
874.00
877.00
877.00
5,300
Jan 30, 2026
864.00
873.00
860.00
873.00
873.00
3,200
Jan 29, 2026
873.00
873.00
861.00
865.00
865.00
14,600
Jan 28, 2026
890.00
890.00
878.00
878.00
878.00
7,700
Jan 27, 2026
893.00
893.00
882.00
886.00
886.00
5,000
Jan 26, 2026
893.00
893.00
888.00
893.00
893.00
4,300
Jan 23, 2026
899.00
899.00
892.00
896.00
896.00
5,300
Jan 22, 2026
895.00
899.00
888.00
898.00
898.00
14,800
Jan 21, 2026
884.00
890.00
880.00
890.00
890.00
6,600
Jan 20, 2026
886.00
886.00
876.00
884.00
884.00
9,000
Jan 19, 2026
899.00
899.00
879.00
888.00
888.00
11,600
Jan 16, 2026
898.00
899.00
887.00
895.00
895.00
7,100
Jan 15, 2026
895.00
895.00
890.00
892.00
892.00
5,700
Jan 14, 2026
900.00
900.00
892.00
892.00
892.00
4,600
Jan 13, 2026
897.00
900.00
887.00
895.00
895.00
11,700
Jan 9, 2026
899.00
899.00
895.00
897.00
897.00
2,700
Jan 8, 2026
904.00
904.00
898.00
899.00
899.00
5,800
Jan 7, 2026
904.00
908.00
902.00
904.00
904.00
6,400
Jan 6, 2026
906.00
908.00
903.00
905.00
905.00
3,900
Jan 5, 2026
921.00
925.00
907.00
908.00
908.00
22,000
Dec 30, 2025
930.00
930.00
918.00
918.00
918.00
18,400
Dec 29, 2025
925.00
933.00
923.00
929.00
929.00
26,400
Dec 26, 2025
936.00
943.00
931.00
933.00
933.00
24,600
Dec 25, 2025
947.00
950.00
942.00
944.00
944.00
17,500
Dec 24, 2025
945.00
957.00
943.00
945.00
945.00
36,700
Dec 23, 2025
939.00
948.00
938.00
945.00
945.00
24,200
Dec 22, 2025
930.00
941.00
927.00
934.00
934.00
18,500
Dec 19, 2025
922.00
934.00
921.00
934.00
934.00
15,000
Dec 18, 2025
921.00
927.00
919.00
927.00
927.00
8,800
Dec 17, 2025
925.00
925.00
917.00
917.00
917.00
7,300
Dec 16, 2025
921.00
935.00
920.00
922.00
922.00
34,400
Dec 15, 2025
920.00
924.00
916.00
920.00
920.00
14,600
Dec 12, 2025
920.00
920.00
913.00
915.00
915.00
9,600
Dec 11, 2025
925.00
925.00
908.00
916.00
916.00
23,700
Dec 10, 2025
928.00
932.00
914.00
923.00
923.00
31,800
Dec 9, 2025
905.00
925.00
905.00
924.00
924.00
145,900
Dec 8, 2025
895.00
903.00
895.00
903.00
903.00
11,900
Dec 5, 2025
905.00
905.00
891.00
894.00
894.00
22,500
Dec 4, 2025
880.00
909.00
880.00
902.00
902.00
47,300
Dec 3, 2025
878.00
882.00
873.00
879.00
879.00
20,500
Dec 2, 2025
878.00
881.00
871.00
872.00
872.00
26,800
Dec 1, 2025
892.00
892.00
876.00
878.00
878.00
27,400
Nov 28, 2025
901.00
901.00
877.00
885.00
885.00
54,200
Nov 27, 2025
866.00
915.00
864.00
908.00
908.00
149,400
Nov 26, 2025
866.00
869.00
862.00
862.00
862.00
135,100
Nov 25, 2025
868.00
873.00
861.00
865.00
865.00
62,600
Nov 21, 2025
856.00
874.00
855.00
863.00
863.00
82,400
Nov 20, 2025
860.00
869.00
854.00
857.00
857.00
179,500
Nov 19, 2025
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
867.00
876.00
861.00
870.00
870.00
212,300
Nov 18, 2025
920.00
944.00
908.00
910.00
882.00
299,700
Nov 17, 2025
967.00
970.00
948.00
948.00
918.83
136,300
Nov 14, 2025
978.00
978.00
966.00
967.00
937.25
84,100
Nov 13, 2025
991.00
993.00
980.00
981.00
950.82
65,700
Nov 12, 2025
981.00
999.00
981.00
997.00
966.32
65,900
Nov 11, 2025
962.00
976.00
960.00
976.00
945.97
65,400
Nov 10, 2025
955.00
968.00
955.00
962.00
932.40
73,300
