Tokyo - Delayed Quote JPY

Kitano Construction Corp. (1866.T)

Compare
4,425.00
+440.00
+(11.04%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254,085.004,465.004,060.004,425.004,425.0032,800
Jan 30, 20254,015.004,130.003,970.003,985.003,985.0063,800
Jan 29, 20253,970.004,095.003,970.004,055.004,055.007,900
Jan 28, 20254,005.004,010.003,955.003,965.003,965.007,900
Jan 27, 20254,035.004,045.004,010.004,010.004,010.005,400
Jan 24, 20254,010.004,080.004,010.004,035.004,035.004,400
Jan 23, 20254,010.004,080.004,005.004,005.004,005.004,400
Jan 22, 20254,005.004,045.003,990.004,020.004,020.0012,200
Jan 21, 20253,990.004,070.003,990.004,005.004,005.005,700
Jan 20, 20253,970.004,050.003,970.003,990.003,990.005,400
Jan 17, 20253,920.003,975.003,865.003,970.003,970.009,700
Jan 16, 20254,025.004,065.003,900.003,905.003,905.0012,000
Jan 15, 20254,050.004,100.004,025.004,025.004,025.004,400
Jan 14, 20254,160.004,190.004,035.004,095.004,095.006,100
Jan 10, 20254,215.004,225.004,130.004,160.004,160.002,900
Jan 9, 20254,285.004,310.004,235.004,235.004,235.002,600
Jan 8, 20254,385.004,385.004,275.004,275.004,275.003,600
Jan 7, 20254,400.004,400.004,310.004,360.004,360.003,300
Jan 6, 20254,585.004,585.004,300.004,305.004,305.006,300
Dec 30, 20244,425.004,590.004,425.004,590.004,590.0010,700
Dec 27, 20244,350.004,430.004,350.004,415.004,415.008,700
Dec 26, 20244,190.004,300.004,150.004,300.004,300.006,200
Dec 25, 20244,170.004,185.004,145.004,185.004,185.001,900
Dec 24, 20244,175.004,175.004,080.004,170.004,170.003,700
Dec 23, 20244,110.004,155.004,080.004,155.004,155.005,000
Dec 20, 20244,125.004,165.004,105.004,135.004,135.002,500
Dec 19, 20244,045.004,110.004,045.004,105.004,105.001,600
Dec 18, 20244,090.004,115.004,060.004,095.004,095.001,300
Dec 17, 20244,165.004,165.004,070.004,090.004,090.002,000
Dec 16, 20244,115.004,165.004,075.004,165.004,165.004,500
Dec 13, 20244,165.004,205.004,115.004,160.004,160.006,500
Dec 12, 20244,175.004,220.004,100.004,165.004,165.004,000
Dec 11, 20244,210.004,210.004,105.004,140.004,140.002,000
Dec 10, 20244,195.004,230.004,100.004,230.004,230.003,900
Dec 9, 20244,185.004,195.004,050.004,170.004,170.004,700
Dec 6, 20244,095.004,165.004,060.004,115.004,115.004,100
Dec 5, 20244,025.004,075.004,025.004,075.004,075.003,600
Dec 4, 20244,000.004,020.003,975.004,020.004,020.006,200
Dec 3, 20244,115.004,120.003,990.004,025.004,025.004,700
Dec 2, 20244,120.004,140.004,065.004,080.004,080.006,400
Nov 29, 20244,105.004,240.004,105.004,240.004,240.005,100
Nov 28, 20243,980.004,175.003,980.004,100.004,100.006,100
Nov 27, 20244,020.004,020.003,970.003,975.003,975.006,900
Nov 26, 20243,985.004,050.003,985.003,985.003,985.001,700
Nov 25, 20244,120.004,120.004,000.004,000.004,000.003,200
Nov 22, 20244,010.004,025.004,000.004,000.004,000.00900
Nov 21, 20243,980.004,010.003,955.003,995.003,995.002,500
Nov 20, 20244,015.004,015.004,010.004,010.004,010.001,000
Nov 19, 20244,010.004,055.004,010.004,010.004,010.002,700
Nov 18, 20244,150.004,205.004,035.004,035.004,035.002,100
Nov 15, 20244,110.004,140.004,110.004,140.004,140.00800
Nov 14, 20244,135.004,200.004,130.004,180.004,180.007,000
Nov 13, 20244,135.004,150.004,040.004,120.004,120.007,000
Nov 12, 20244,120.004,145.004,080.004,115.004,115.006,000
Nov 11, 20244,010.004,120.004,010.004,120.004,120.003,000
Nov 8, 20244,030.004,030.004,015.004,015.004,015.00800
Nov 7, 20244,030.004,075.003,990.004,030.004,030.002,100
Nov 6, 20244,030.004,030.004,005.004,020.004,020.00800
Nov 5, 20244,225.004,245.004,030.004,030.004,030.005,200
Nov 1, 20244,015.004,085.003,990.004,085.004,085.0014,300
Oct 31, 20243,870.004,285.003,860.004,285.004,285.0015,000
Oct 30, 20243,960.004,015.003,755.003,855.003,855.0036,300
Oct 29, 20243,950.004,040.003,950.003,985.003,985.0012,100
Oct 28, 20243,865.003,975.003,865.003,950.003,950.009,600
Oct 25, 20243,890.003,890.003,830.003,865.003,865.004,500
Oct 24, 20243,895.003,895.003,875.003,890.003,890.003,600
Oct 23, 20243,940.003,940.003,890.003,900.003,900.005,700
Oct 22, 20243,930.003,950.003,865.003,950.003,950.0010,200
Oct 21, 20243,780.003,905.003,780.003,905.003,905.005,100
Oct 18, 20243,825.003,825.003,780.003,780.003,780.005,900
Oct 17, 20243,850.003,865.003,805.003,815.003,815.002,300
Oct 16, 20243,805.003,880.003,805.003,850.003,850.007,400
Oct 15, 20243,815.003,870.003,810.003,810.003,810.002,700
Oct 11, 20243,830.003,870.003,795.003,795.003,795.003,200
Oct 10, 20243,955.003,955.003,865.003,865.003,865.003,900
Oct 9, 20243,950.004,000.003,920.003,965.003,965.0010,700
Oct 8, 20243,910.004,055.003,910.003,995.003,995.0010,300
Oct 7, 20243,940.003,990.003,940.003,955.003,955.002,400
Oct 4, 20243,900.003,995.003,900.003,920.003,920.003,900
Oct 3, 20244,015.004,045.003,970.003,970.003,970.002,100
Oct 2, 20243,990.003,990.003,935.003,990.003,990.001,300
Oct 1, 20244,020.004,020.003,960.003,990.003,990.001,000
Sep 30, 20243,955.004,075.003,955.004,020.004,020.006,900
Sep 27, 20244,040.004,050.003,900.004,010.004,010.005,700
Sep 26, 20244,000.004,010.003,910.003,975.003,975.0011,300
Sep 25, 20243,945.004,000.003,930.004,000.004,000.007,200
Sep 24, 20243,880.003,935.003,845.003,935.003,935.006,900
Sep 20, 20243,835.003,925.003,805.003,880.003,880.0010,300
Sep 19, 20243,895.003,915.003,830.003,830.003,830.004,100
Sep 18, 20243,815.003,880.003,815.003,855.003,855.005,100
Sep 17, 20243,820.003,820.003,775.003,800.003,800.007,000
Sep 13, 20243,770.003,815.003,770.003,805.003,805.001,800
Sep 12, 20243,780.003,820.003,780.003,795.003,795.003,700
Sep 11, 20243,800.003,825.003,735.003,780.003,780.005,000
Sep 10, 20243,790.003,820.003,790.003,800.003,800.003,700
Sep 9, 20243,690.003,790.003,690.003,790.003,790.002,400
Sep 6, 20243,720.003,755.003,705.003,750.003,750.003,400
Sep 5, 20243,645.003,730.003,645.003,720.003,720.004,900
Sep 4, 20243,690.003,730.003,675.003,680.003,680.006,300
Sep 3, 20243,770.003,785.003,770.003,775.003,775.002,300
Sep 2, 20243,795.003,800.003,750.003,760.003,760.002,600
Aug 30, 20243,820.003,850.003,795.003,795.003,795.006,300
Aug 29, 20243,810.003,830.003,790.003,815.003,815.004,100
Aug 28, 20243,815.003,815.003,790.003,800.003,800.006,100
Aug 27, 20243,735.003,835.003,715.003,815.003,815.0015,300
Aug 26, 20243,625.003,735.003,625.003,715.003,715.005,800
Aug 23, 20243,610.003,625.003,575.003,615.003,615.004,100
Aug 22, 20243,610.003,625.003,605.003,605.003,605.003,400
Aug 21, 20243,595.003,615.003,585.003,590.003,590.004,600
Aug 20, 20243,570.003,630.003,570.003,595.003,595.005,200
Aug 19, 20243,550.003,550.003,510.003,545.003,545.002,400
Aug 16, 20243,555.003,590.003,545.003,545.003,545.004,200
Aug 15, 20243,520.003,600.003,520.003,555.003,555.005,800
Aug 14, 20243,465.003,510.003,410.003,510.003,510.006,000
Aug 13, 20243,450.003,455.003,400.003,430.003,430.005,800
Aug 9, 20243,540.003,600.003,455.003,465.003,465.006,500
Aug 8, 20243,440.003,565.003,420.003,500.003,500.007,000
Aug 7, 20243,410.003,575.003,410.003,480.003,480.006,500
Aug 6, 20243,330.003,490.003,330.003,455.003,455.007,400
Aug 5, 20243,480.003,480.003,160.003,320.003,320.0014,700
Aug 2, 20243,655.003,655.003,480.003,525.003,525.0024,700
Aug 1, 20243,775.003,775.003,690.003,700.003,700.009,600
Jul 31, 20243,615.003,790.003,615.003,790.003,790.0011,400
Jul 30, 20243,770.003,770.003,615.003,615.003,615.0042,100
Jul 29, 20243,650.003,780.003,595.003,770.003,770.0011,500
Jul 26, 20243,595.003,670.003,575.003,585.003,585.0011,300
Jul 25, 20243,575.003,635.003,565.003,605.003,605.009,400
Jul 24, 20243,600.003,640.003,560.003,600.003,600.004,400
Jul 23, 20243,590.003,645.003,550.003,600.003,600.008,400
Jul 22, 20243,570.003,590.003,555.003,590.003,590.004,500
Jul 19, 20243,595.003,640.003,555.003,570.003,570.006,500
Jul 18, 20243,555.003,610.003,555.003,610.003,610.006,000
Jul 17, 20243,615.003,670.003,545.003,555.003,555.007,200
Jul 16, 20243,630.003,670.003,600.003,615.003,615.006,600
Jul 12, 20243,665.003,680.003,605.003,620.003,620.006,900
Jul 11, 20243,670.003,680.003,605.003,680.003,680.004,400
Jul 10, 20243,685.003,690.003,645.003,670.003,670.005,000
Jul 9, 20243,760.003,785.003,655.003,655.003,655.006,600
Jul 8, 20243,795.003,795.003,775.003,775.003,775.004,100
Jul 5, 20243,775.003,795.003,775.003,795.003,795.004,800
Jul 4, 20243,755.003,795.003,755.003,780.003,780.004,000
Jul 3, 20243,745.003,775.003,745.003,755.003,755.004,900
Jul 2, 20243,775.003,775.003,745.003,750.003,750.006,500
Jul 1, 20243,700.003,750.003,700.003,750.003,750.001,600
Jun 28, 20243,740.003,780.003,715.003,750.003,750.004,600
Jun 27, 20243,840.003,840.003,615.003,740.003,740.0011,400
Jun 26, 20243,630.003,700.003,630.003,700.003,700.005,300
Jun 25, 20243,585.003,630.003,530.003,620.003,620.002,400
Jun 24, 20243,550.003,600.003,550.003,595.003,595.003,000
Jun 21, 20243,600.003,620.003,550.003,555.003,555.002,500
Jun 20, 20243,610.003,630.003,600.003,620.003,620.002,100
Jun 19, 20243,600.003,640.003,600.003,630.003,630.002,200
Jun 18, 20243,595.003,660.003,595.003,615.003,615.002,600
Jun 17, 20243,585.003,605.003,580.003,580.003,580.003,700
Jun 14, 20243,540.003,630.003,540.003,625.003,625.006,300
Jun 13, 20243,655.003,680.003,605.003,605.003,605.005,200
Jun 12, 20243,620.003,680.003,620.003,655.003,655.002,700
Jun 11, 20243,650.003,650.003,595.003,620.003,620.002,500
Jun 10, 20243,550.003,620.003,510.003,585.003,585.008,600
Jun 7, 20243,565.003,580.003,560.003,580.003,580.001,200
Jun 6, 20243,545.003,590.003,540.003,565.003,565.002,700
Jun 5, 20243,570.003,570.003,540.003,545.003,545.002,600
Jun 4, 20243,570.003,595.003,565.003,595.003,595.002,800
Jun 3, 20243,600.003,600.003,580.003,600.003,600.003,800
May 31, 20243,635.003,635.003,590.003,630.003,630.003,700
May 30, 20243,605.003,610.003,545.003,595.003,595.005,400
May 29, 20243,610.003,680.003,600.003,600.003,600.004,600
May 28, 20243,645.003,690.003,640.003,660.003,660.006,700
May 27, 20243,670.003,670.003,645.003,645.003,645.002,600
May 24, 20243,600.003,680.003,600.003,665.003,665.005,700
May 23, 20243,575.003,655.003,550.003,600.003,600.006,700
May 22, 20243,545.003,575.003,545.003,575.003,575.002,800
May 21, 20243,590.003,605.003,545.003,545.003,545.006,300
May 20, 20243,600.003,650.003,575.003,600.003,600.005,400
May 17, 20243,615.003,635.003,610.003,610.003,610.003,700
May 16, 20243,620.003,620.003,560.003,590.003,590.006,100
May 15, 20243,575.003,615.003,510.003,615.003,615.0011,300
May 14, 20243,585.003,610.003,470.003,610.003,610.008,100
May 13, 20243,570.003,615.003,525.003,615.003,615.007,800
May 10, 20243,500.003,635.003,500.003,575.003,575.009,500
May 9, 20243,435.003,500.003,435.003,500.003,500.003,900
May 8, 20243,370.003,460.003,370.003,440.003,440.008,400
May 7, 20243,385.003,435.003,365.003,385.003,385.007,700
May 2, 20243,395.003,400.003,385.003,400.003,400.001,200
May 1, 20243,405.003,410.003,365.003,395.003,395.001,500
Apr 30, 20243,315.003,445.003,315.003,430.003,430.0022,100
Apr 26, 20243,450.003,565.003,385.003,480.003,480.0047,200
Apr 25, 20243,425.003,480.003,380.003,480.003,480.007,300
Apr 24, 20243,325.003,450.003,325.003,425.003,425.0010,900
Apr 23, 20243,315.003,350.003,300.003,320.003,320.008,100
Apr 22, 20243,250.003,330.003,250.003,315.003,315.008,800
Apr 19, 20243,245.003,255.003,180.003,220.003,220.006,700
Apr 18, 20243,225.003,300.003,225.003,270.003,270.005,600
Apr 17, 20243,275.003,275.003,210.003,225.003,225.005,200
Apr 16, 20243,350.003,365.003,275.003,275.003,275.009,200
Apr 15, 20243,400.003,440.003,355.003,415.003,415.008,300
Apr 12, 20243,480.003,500.003,410.003,420.003,420.008,200
Apr 11, 20243,485.003,525.003,435.003,490.003,490.006,200
Apr 10, 20243,465.003,540.003,450.003,505.003,505.0013,500
Apr 9, 20243,505.003,530.003,470.003,500.003,500.009,200
Apr 8, 20243,515.003,590.003,505.003,505.003,505.005,900
Apr 5, 20243,560.003,630.003,520.003,525.003,525.005,600
Apr 4, 20243,565.003,595.003,565.003,585.003,585.002,400
Apr 3, 20243,505.003,630.003,505.003,630.003,630.003,100
Apr 2, 20243,645.003,650.003,525.003,540.003,540.004,400
Apr 1, 20243,785.003,785.003,600.003,600.003,600.006,200
Mar 29, 20243,605.003,790.003,515.003,785.003,785.0013,800
Mar 28, 2024 110.00 Dividend
Mar 28, 20243,760.003,760.003,605.003,610.003,610.005,700
Mar 27, 20243,760.003,780.003,720.003,725.003,615.0011,500
Mar 26, 20243,760.003,765.003,715.003,740.003,629.565,100
Mar 25, 20243,700.003,775.003,695.003,725.003,615.007,800
Mar 22, 20243,750.003,755.003,685.003,750.003,639.267,300
Mar 21, 20243,595.003,710.003,595.003,710.003,600.4412,700
Mar 19, 20243,590.003,595.003,560.003,560.003,454.876,100
Mar 18, 20243,575.003,575.003,485.003,505.003,401.506,900
Mar 15, 20243,475.003,505.003,450.003,480.003,377.237,100
Mar 14, 20243,415.003,520.003,415.003,475.003,372.386,900
Mar 13, 20243,390.003,450.003,390.003,435.003,333.567,400
Mar 12, 20243,325.003,390.003,325.003,385.003,285.045,200
Mar 11, 20243,225.003,325.003,225.003,320.003,221.966,200
Mar 8, 20243,230.003,300.003,215.003,240.003,144.327,300
Mar 7, 20243,245.003,275.003,215.003,215.003,120.065,000
Mar 6, 20243,215.003,240.003,210.003,220.003,124.914,700
Mar 5, 20243,235.003,235.003,205.003,230.003,134.625,200
Mar 4, 20243,200.003,235.003,200.003,220.003,124.916,600
Mar 1, 20243,175.003,220.003,175.003,200.003,105.506,600
Feb 29, 20243,165.003,185.003,150.003,175.003,081.244,800
Feb 28, 20243,125.003,140.003,100.003,125.003,032.724,500
Feb 27, 20243,165.003,170.003,105.003,110.003,018.166,600
Feb 26, 20243,170.003,200.003,155.003,160.003,066.684,600
Feb 22, 20243,100.003,175.003,100.003,170.003,076.395,500
Feb 21, 20243,075.003,130.003,075.003,100.003,008.464,500
Feb 20, 20243,105.003,125.003,090.003,090.002,998.757,100
Feb 19, 20243,075.003,125.003,075.003,095.003,003.602,300
Feb 16, 20243,085.003,100.003,065.003,075.002,984.195,700
Feb 15, 20243,140.003,155.003,065.003,075.002,984.197,300
Feb 14, 20243,100.003,155.003,090.003,140.003,047.2814,300
Feb 13, 20243,055.003,070.003,050.003,065.002,974.495,300
Feb 9, 20243,040.003,060.003,030.003,050.002,959.933,900
Feb 8, 20243,100.003,100.003,035.003,040.002,950.239,400
Feb 7, 20243,090.003,125.003,090.003,100.003,008.464,400
Feb 6, 20243,115.003,115.003,085.003,110.003,018.164,600
Feb 5, 20243,115.003,120.003,100.003,105.003,013.313,600
Feb 2, 20243,165.003,165.003,120.003,120.003,027.872,600
Feb 1, 20243,155.003,160.003,135.003,135.003,042.423,300
Jan 31, 20243,125.003,170.003,125.003,165.003,071.546,800

Related Tickers

1948.T The Kodensha Co., Ltd.
2,143.00
+3.23%
 
1965.T Techno Ryowa Ltd.
2,576.00
+1.38%
 
1870.T Yahagi Construction Co.,Ltd.
1,550.00
+0.98%
 
1828.T Tanabe Engineering Corporation
1,829.00
-0.76%
 
1827.T Nakano Corporation
729.00
+7.68%
 
3431.T Miyaji Engineering Group,Inc.
1,962.00
+0.31%
 
1798.T Moriya Corporation
3,735.00
-2.48%
 
1770.T Fujita Engineering Co., Ltd.
1,526.00
0.00%