Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Kitahama Capital Partners Co.,Ltd. (2134.T)

Compare
20.00
0.00
(0.00%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.0021.0020.0020.0020.003,366,600
Feb 20, 202520.0021.0020.0020.0020.006,580,800
Feb 19, 202522.0023.0020.0020.0020.0019,897,100
Feb 18, 202520.0020.0019.0020.0020.002,958,100
Feb 17, 202519.0021.0019.0020.0020.006,659,000
Feb 14, 202520.0021.0019.0020.0020.0010,758,200
Feb 13, 202520.0020.0019.0019.0019.002,854,600
Feb 12, 202520.0020.0019.0020.0020.003,131,100
Feb 10, 202519.0020.0019.0020.0020.002,333,700
Feb 7, 202519.0020.0019.0019.0019.003,326,800
Feb 6, 202520.0020.0019.0019.0019.003,301,800
Feb 5, 202520.0020.0019.0019.0019.002,919,500
Feb 4, 202519.0020.0019.0019.0019.003,149,500
Feb 3, 202519.0020.0019.0019.0019.004,710,200
Jan 31, 202519.0020.0019.0019.0019.003,707,200
Jan 30, 202520.0020.0019.0019.0019.007,736,300
Jan 29, 202520.0020.0019.0020.0020.003,836,000
Jan 28, 202520.0020.0019.0019.0019.002,574,000
Jan 27, 202519.0020.0018.0019.0019.005,651,300
Jan 24, 202519.0019.0018.0019.0019.002,965,100
Jan 23, 202519.0019.0018.0019.0019.003,422,500
Jan 22, 202518.0019.0018.0018.0018.002,151,100
Jan 21, 202518.0019.0018.0018.0018.002,403,100
Jan 20, 202518.0019.0018.0019.0019.002,777,600
Jan 17, 202519.0019.0018.0018.0018.002,170,200
Jan 16, 202518.0019.0018.0019.0019.001,657,800
Jan 15, 202519.0019.0018.0018.0018.001,610,400
Jan 14, 202519.0019.0018.0018.0018.001,740,100
Jan 10, 202518.0019.0018.0018.0018.001,969,600
Jan 9, 202519.0019.0018.0018.0018.001,867,200
Jan 8, 202519.0019.0018.0018.0018.001,850,900
Jan 7, 202520.0020.0018.0019.0019.004,417,100
Jan 6, 202520.0020.0019.0019.0019.001,588,300
Dec 30, 202420.0020.0019.0019.0019.002,295,300
Dec 27, 202418.0020.0018.0020.0020.007,446,800
Dec 26, 202418.0018.0017.0017.0017.003,424,600
Dec 25, 202418.0018.0017.0018.0018.002,912,500
Dec 24, 202418.0018.0017.0018.0018.001,501,200
Dec 23, 202418.0019.0017.0017.0017.008,470,100
Dec 20, 202419.0020.0019.0019.0019.004,410,200
Dec 19, 202420.0020.0018.0019.0019.0011,767,600
Dec 18, 202420.0020.0019.0020.0020.004,201,300
Dec 17, 202420.0021.0019.0020.0020.0016,568,300
Dec 16, 202420.0020.0019.0019.0019.005,466,000
Dec 13, 202420.0020.0019.0020.0020.003,805,700
Dec 12, 202420.0021.0019.0020.0020.004,551,300
Dec 11, 202420.0021.0019.0020.0020.0017,671,200
Dec 10, 202420.0020.0019.0019.0019.003,170,000
Dec 9, 202420.0020.0019.0019.0019.002,029,300
Dec 6, 202419.0020.0019.0019.0019.001,881,700
Dec 5, 202420.0020.0019.0019.0019.002,413,100
Dec 4, 202420.0020.0019.0020.0020.002,692,500
Dec 3, 202419.0020.0019.0020.0020.002,206,200
Dec 2, 202420.0020.0019.0020.0020.003,901,600
Nov 29, 202419.0020.0019.0020.0020.003,801,600
Nov 28, 202420.0020.0019.0020.0020.005,584,100
Nov 27, 202420.0021.0019.0020.0020.0019,154,300
Nov 26, 202421.0021.0020.0020.0020.007,969,100
Nov 25, 202421.0021.0020.0020.0020.007,053,700
Nov 22, 202422.0022.0020.0020.0020.0024,419,100
Nov 21, 202422.0022.0021.0022.0022.004,694,800
Nov 20, 202422.0023.0021.0021.0021.008,419,300
Nov 19, 202422.0023.0021.0022.0022.0011,009,400
Nov 18, 202420.0022.0020.0021.0021.006,805,400
Nov 15, 202421.0022.0020.0020.0020.009,088,500
Nov 14, 202422.0023.0021.0022.0022.0014,062,700
Nov 13, 202422.0023.0022.0023.0023.007,761,500
Nov 12, 202424.0025.0022.0022.0022.0016,852,800
Nov 11, 202422.0025.0022.0024.0024.0019,167,400
Nov 8, 202423.0024.0022.0022.0022.0012,855,400
Nov 7, 202422.0023.0021.0023.0023.009,477,200
Nov 6, 202422.0022.0021.0022.0022.003,709,700
Nov 5, 202422.0023.0021.0022.0022.005,244,500
Nov 1, 202422.0023.0021.0022.0022.009,450,300
Oct 31, 202422.0023.0022.0022.0022.003,505,400
Oct 30, 202423.0024.0022.0023.0023.0010,323,900
Oct 29, 202421.0024.0021.0023.0023.009,626,600
Oct 28, 202421.0024.0020.0021.0021.0016,016,300
Oct 25, 202421.0021.0020.0021.0021.002,900,300
Oct 24, 202421.0021.0020.0020.0020.002,660,700
Oct 23, 202420.0021.0019.0020.0020.007,489,000
Oct 22, 202420.0022.0019.0020.0020.007,577,100
Oct 21, 202420.0021.0019.0020.0020.006,330,500
Oct 18, 202420.0021.0019.0020.0020.005,952,600
Oct 17, 202420.0021.0019.0020.0020.005,865,400
Oct 16, 202420.0021.0019.0020.0020.009,339,600
Oct 15, 202419.0021.0019.0021.0021.006,029,800
Oct 11, 202420.0020.0019.0020.0020.003,512,100
Oct 10, 202420.0020.0019.0019.0019.001,894,200
Oct 9, 202420.0020.0019.0020.0020.002,996,700
Oct 8, 202419.0020.0019.0020.0020.003,491,700
Oct 7, 202421.0021.0019.0020.0020.0015,576,900
Oct 4, 202420.0021.0020.0020.0020.005,784,500
Oct 3, 202421.0022.0020.0021.0021.0013,381,900
Oct 2, 202422.0022.0020.0021.0021.0010,720,500
Oct 1, 202422.0022.0021.0022.0022.006,864,900
Sep 30, 202421.0022.0021.0022.0022.002,974,300
Sep 27, 202422.0024.0021.0022.0022.0017,954,100
Sep 26, 202422.0023.0021.0023.0023.007,576,800
Sep 25, 202425.0026.0021.0023.0023.0021,796,600
Sep 24, 202426.0030.0023.0026.0026.0071,038,200
Sep 20, 202418.0020.0018.0019.0019.006,218,500
Sep 19, 202419.0020.0018.0019.0019.006,368,700
Sep 18, 202419.0020.0018.0019.0019.002,157,300
Sep 17, 202420.0020.0019.0019.0019.001,360,600
Sep 13, 202420.0020.0018.0020.0020.005,752,000
Sep 12, 202420.0020.0019.0020.0020.00677,000
Sep 11, 202419.0020.0019.0020.0020.001,327,400
Sep 10, 202420.0021.0019.0020.0020.001,166,700
Sep 9, 202419.0021.0018.0021.0021.004,886,400
Sep 6, 202421.0021.0019.0020.0020.006,484,700
Sep 5, 202421.0022.0021.0021.0021.003,221,000
Sep 4, 202422.0022.0021.0022.0022.003,109,900
Sep 3, 202423.0024.0022.0023.0023.004,963,600
Sep 2, 202423.0024.0023.0023.0023.005,967,700
Aug 30, 202422.0025.0021.0022.0022.0017,634,100
Aug 29, 202423.0023.0021.0021.0021.003,486,200
Aug 28, 202422.0023.0022.0022.0022.001,205,900
Aug 27, 202422.0023.0021.0023.0023.004,511,400
Aug 26, 202421.0022.0021.0022.0022.002,562,400
Aug 23, 202420.0022.0019.0020.0020.0010,210,800
Aug 22, 202419.0020.0019.0019.0019.002,078,500
Aug 21, 202419.0020.0019.0020.0020.002,012,700
Aug 20, 202420.0020.0018.0020.0020.002,263,900
Aug 19, 202420.0020.0018.0019.0019.002,028,900
Aug 16, 202419.0020.0018.0020.0020.001,631,500
Aug 15, 202420.0020.0018.0020.0020.004,364,500
Aug 14, 202420.0021.0019.0021.0021.004,373,200
Aug 13, 202419.0020.0018.0020.0020.003,305,400
Aug 9, 202419.0020.0018.0019.0019.006,191,800
Aug 8, 202418.0019.0017.0019.0019.002,250,500
Aug 7, 202418.0019.0017.0018.0018.004,827,200
Aug 6, 202416.0019.0016.0018.0018.004,642,500
Aug 5, 202418.0019.0015.0015.0015.008,962,600
Aug 2, 202420.0021.0018.0019.0019.007,305,200
Aug 1, 202420.0022.0020.0020.0020.002,875,500
Jul 31, 202421.0021.0020.0021.0021.001,389,300
Jul 30, 202421.0022.0020.0020.0020.002,206,600
Jul 29, 202420.0022.0020.0021.0021.007,534,800
Jul 26, 202420.0021.0019.0021.0021.003,745,600
Jul 25, 202421.0021.0020.0020.0020.004,367,100
Jul 24, 202421.0022.0021.0021.0021.001,606,900
Jul 23, 202421.0022.0021.0022.0022.001,142,600
Jul 22, 202421.0023.0021.0022.0022.002,797,200
Jul 19, 202421.0022.0021.0021.0021.001,067,400
Jul 18, 202422.0023.0021.0022.0022.005,054,600
Jul 17, 202423.0024.0022.0023.0023.004,069,700
Jul 16, 202422.0024.0021.0024.0024.004,021,100
Jul 12, 202421.0022.0021.0022.0022.00934,700
Jul 11, 202422.0023.0021.0022.0022.007,172,000
Jul 10, 202422.0022.0021.0021.0021.00919,700
Jul 9, 202421.0022.0021.0021.0021.001,321,500
Jul 8, 202421.0022.0021.0021.0021.001,542,700
Jul 5, 202422.0022.0021.0021.0021.00796,500
Jul 4, 202422.0022.0021.0022.0022.001,866,900
Jul 3, 202422.0023.0021.0022.0022.0010,523,600
Jul 2, 202423.0024.0022.0023.0023.005,592,300
Jul 1, 202423.0025.0022.0024.0024.008,261,400
Jun 28, 202424.0024.0023.0023.0023.001,951,700
Jun 27, 202423.0025.0023.0023.0023.004,025,600
Jun 26, 202423.0025.0023.0024.0024.002,855,000
Jun 25, 202425.0025.0023.0023.0023.005,841,800
Jun 24, 202423.0026.0023.0025.0025.006,575,600
Jun 21, 202423.0024.0022.0023.0023.004,141,900
Jun 20, 202424.0024.0022.0023.0023.004,650,700
Jun 19, 202426.0029.0023.0024.0024.0013,841,900
Jun 18, 202423.0027.0023.0025.0025.0016,700,400
Jun 17, 202421.0023.0021.0022.0022.003,578,500
Jun 14, 202421.0022.0020.0022.0022.003,171,700
Jun 13, 202421.0023.0020.0021.0021.007,011,400
Jun 12, 202421.0022.0020.0021.0021.004,482,100
Jun 11, 202422.0023.0021.0021.0021.004,101,400
Jun 10, 202422.0023.0021.0022.0022.004,699,900
Jun 7, 202424.0024.0022.0023.0023.003,475,600
Jun 6, 202423.0025.0022.0023.0023.003,608,600
Jun 5, 202421.0024.0021.0022.0022.005,164,700
Jun 4, 202424.0024.0021.0022.0022.005,079,400
Jun 3, 202425.0025.0023.0024.0024.002,159,300
May 31, 202423.0027.0022.0024.0024.009,204,900
May 30, 202429.0030.0023.0024.0024.0011,841,300
May 29, 202427.0028.0026.0026.0026.005,640,100
May 28, 202430.0030.0025.0029.0029.0011,324,400
May 27, 202429.0033.0027.0030.0030.0014,380,600
May 24, 202430.0031.0025.0026.0026.0018,611,700
May 23, 202426.0035.0025.0033.0033.0036,986,600
May 22, 202421.0026.0020.0023.0023.008,833,700
May 21, 202421.0021.0020.0021.0021.002,140,300
May 20, 202419.0022.0019.0021.0021.003,616,900
May 17, 202422.0023.0019.0019.0019.003,870,900
May 16, 202420.0024.0019.0021.0021.0013,207,500
May 15, 202416.0017.0016.0016.0016.00508,000
May 14, 202417.0017.0016.0016.0016.00533,100
May 13, 202417.0017.0016.0016.0016.00506,200
May 10, 202417.0017.0016.0016.0016.00623,100
May 9, 202417.0017.0016.0016.0016.00706,500
May 8, 202417.0017.0016.0016.0016.00496,300
May 7, 202416.0017.0016.0017.0017.00379,900
May 2, 202417.0017.0016.0017.0017.00448,000
May 1, 202417.0017.0016.0016.0016.00394,700
Apr 30, 202416.0017.0016.0016.0016.00551,800
Apr 26, 202417.0017.0016.0016.0016.00597,100
Apr 25, 202417.0017.0016.0016.0016.00496,200
Apr 24, 202417.0017.0016.0016.0016.00342,500
Apr 23, 202417.0017.0016.0017.0017.00334,600
Apr 22, 202417.0017.0016.0016.0016.001,362,700
Apr 19, 202417.0018.0016.0016.0016.001,709,300
Apr 18, 202418.0018.0017.0017.0017.00411,900
Apr 17, 202418.0018.0017.0018.0018.00511,900
Apr 16, 202418.0018.0017.0017.0017.00749,700
Apr 15, 202418.0018.0017.0017.0017.00445,700
Apr 12, 202418.0018.0017.0017.0017.00302,200
Apr 11, 202418.0018.0017.0017.0017.00424,700
Apr 10, 202418.0019.0017.0018.0018.002,045,300
Apr 9, 202417.0018.0016.0018.0018.002,081,600
Apr 8, 202417.0017.0016.0016.0016.00685,000
Apr 5, 202416.0017.0016.0016.0016.001,262,900
Apr 4, 202418.0018.0016.0017.0017.002,840,700
Apr 3, 202417.0018.0017.0017.0017.001,792,800
Apr 2, 202418.0019.0017.0018.0018.001,793,800
Apr 1, 202418.0019.0018.0019.0019.00880,900
Mar 29, 202419.0019.0018.0018.0018.00375,900
Mar 28, 202419.0020.0018.0018.0018.001,270,500
Mar 27, 202419.0021.0019.0020.0020.00872,900
Mar 26, 202420.0021.0019.0020.0020.001,083,100
Mar 25, 202419.0021.0018.0020.0020.004,525,500
Mar 22, 202419.0019.0018.0018.0018.00289,200
Mar 21, 202419.0020.0018.0018.0018.001,627,400
Mar 19, 202421.0021.0019.0019.0019.001,227,900
Mar 18, 202420.0022.0018.0020.0020.003,611,400
Mar 15, 202419.0020.0018.0020.0020.001,412,000
Mar 14, 202418.0019.0017.0019.0019.001,255,300
Mar 13, 202419.0019.0017.0018.0018.00974,800
Mar 12, 202418.0019.0018.0018.0018.001,197,200
Mar 11, 202418.0019.0017.0018.0018.001,787,100
Mar 8, 202419.0020.0018.0018.0018.002,108,900
Mar 7, 202421.0021.0018.0018.0018.002,970,800
Mar 6, 202421.0022.0020.0020.0020.001,640,800
Mar 5, 202421.0022.0020.0020.0020.003,538,800
Mar 4, 202423.0024.0021.0021.0021.004,431,000
Mar 1, 202419.0027.0018.0023.0023.0020,754,000
Feb 29, 202415.0020.0015.0017.0017.004,986,000
Feb 28, 202416.0016.0015.0015.0015.001,373,700
Feb 27, 202415.0017.0014.0015.0015.003,847,300
Feb 26, 202414.0015.0014.0014.0014.00382,200
Feb 22, 202414.0015.0013.0014.0014.001,495,900
Feb 21, 202414.0015.0014.0014.0014.00492,600