Kakaku.com, Inc. (FRA:KKC)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
Last updated: Oct 24, 2025, 8:04 AM CET
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 241 |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 241 |
| Oct 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 241 |
| Oct 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 241 |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 241 |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 241 |
| Oct 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 241 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 241 |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 241 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 241 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 241 |
| Oct 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 241 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 241 |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 241 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | 241 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 241 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Sep 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | -10.70 | -0.69% | - |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -0.69% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -0.68% | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | - | - |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -5.81% | - |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | -0.64% | 241 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 15, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.44 | 4.00% | 79 |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -0.66% | - |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -1.95% | - |
| Sep 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | - | - |
| Sep 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 2.67% | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | - | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -0.66% | - |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | - | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -2.58% | - |
| Sep 2, 2025 | 15.00 | 16.00 | 15.00 | 15.50 | 15.34 | 0.65% | 250 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | -0.65% | - |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | - | - |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | -0.64% | - |
| Aug 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Aug 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -2.50% | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -2.44% | - |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | -1.80% | - |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 0.60% | - |
| Aug 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - | - |
| Aug 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.84% | - |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 2.52% | - |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.85% | - |