Kakaku.com, Inc. (TYO:2371)
2,719.00
-51.00 (-1.84%)
Oct 29, 2025, 3:30 PM JST
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,769.50 | 2,777.50 | 2,736.50 | 2,751.50 | - | -0.67% | 177,200 |
| Oct 28, 2025 | 2,797.00 | 2,807.50 | 2,753.50 | 2,770.00 | 2,770.00 | -0.18% | 844,400 |
| Oct 27, 2025 | 2,741.00 | 2,807.00 | 2,741.00 | 2,775.00 | 2,775.00 | 1.69% | 883,400 |
| Oct 24, 2025 | 2,713.50 | 2,757.00 | 2,687.50 | 2,729.00 | 2,729.00 | 1.17% | 993,900 |
| Oct 23, 2025 | 2,632.00 | 2,708.50 | 2,611.50 | 2,697.50 | 2,697.50 | 2.55% | 800,900 |
| Oct 22, 2025 | 2,602.50 | 2,632.00 | 2,600.00 | 2,630.50 | 2,630.50 | 0.84% | 1,321,500 |
| Oct 21, 2025 | 2,583.50 | 2,613.00 | 2,571.00 | 2,608.50 | 2,608.50 | 1.30% | 1,219,800 |
| Oct 20, 2025 | 2,593.50 | 2,622.50 | 2,560.50 | 2,575.00 | 2,575.00 | 0.76% | 611,600 |
| Oct 17, 2025 | 2,611.00 | 2,642.00 | 2,542.00 | 2,555.50 | 2,555.50 | 0.24% | 1,705,000 |
| Oct 16, 2025 | 2,584.50 | 2,598.50 | 2,530.50 | 2,549.50 | 2,549.50 | -0.70% | 572,300 |
| Oct 15, 2025 | 2,577.50 | 2,599.00 | 2,551.50 | 2,567.50 | 2,567.50 | -0.17% | 742,000 |
| Oct 14, 2025 | 2,532.50 | 2,572.00 | 2,518.00 | 2,572.00 | 2,572.00 | 0.94% | 1,278,900 |
| Oct 10, 2025 | 2,534.00 | 2,574.00 | 2,525.00 | 2,548.00 | 2,548.00 | 0.89% | 817,300 |
| Oct 9, 2025 | 2,529.00 | 2,556.50 | 2,502.00 | 2,525.50 | 2,525.50 | 0.64% | 1,004,300 |
| Oct 8, 2025 | 2,496.50 | 2,541.00 | 2,483.00 | 2,509.50 | 2,509.50 | 0.48% | 611,800 |
| Oct 7, 2025 | 2,500.00 | 2,510.00 | 2,462.00 | 2,497.50 | 2,497.50 | -0.02% | 828,000 |
| Oct 6, 2025 | 2,473.50 | 2,501.50 | 2,431.00 | 2,498.00 | 2,498.00 | 1.63% | 842,700 |
| Oct 3, 2025 | 2,425.00 | 2,475.00 | 2,412.00 | 2,458.00 | 2,458.00 | 1.74% | 888,100 |
| Oct 2, 2025 | 2,540.50 | 2,561.00 | 2,416.00 | 2,416.00 | 2,416.00 | -5.51% | 885,300 |
| Oct 1, 2025 | 2,525.50 | 2,585.00 | 2,525.50 | 2,557.00 | 2,557.00 | 0.71% | 962,100 |
| Sep 30, 2025 | 2,528.00 | 2,558.00 | 2,520.50 | 2,539.00 | 2,539.00 | 0.47% | 538,800 |
| Sep 29, 2025 | 2,590.50 | 2,599.50 | 2,522.00 | 2,527.00 | 2,527.00 | -2.70% | 659,400 |
| Sep 26, 2025 | 2,611.00 | 2,648.00 | 2,571.50 | 2,597.00 | 2,572.00 | -0.95% | 924,400 |
| Sep 25, 2025 | 2,640.50 | 2,652.00 | 2,598.00 | 2,622.00 | 2,596.76 | -0.04% | 623,500 |
| Sep 24, 2025 | 2,625.00 | 2,636.00 | 2,592.00 | 2,623.00 | 2,597.75 | -0.25% | 693,300 |
| Sep 22, 2025 | 2,648.50 | 2,650.50 | 2,580.00 | 2,629.50 | 2,604.19 | -0.66% | 923,900 |
| Sep 19, 2025 | 2,655.50 | 2,683.50 | 2,619.00 | 2,647.00 | 2,621.52 | -1.19% | 1,909,700 |
| Sep 18, 2025 | 2,718.50 | 2,753.50 | 2,679.00 | 2,679.00 | 2,653.21 | -1.65% | 740,800 |
| Sep 17, 2025 | 2,708.50 | 2,747.00 | 2,690.00 | 2,724.00 | 2,697.78 | -0.40% | 740,800 |
| Sep 16, 2025 | 2,733.50 | 2,781.50 | 2,733.50 | 2,735.00 | 2,708.67 | 1.20% | 709,900 |
| Sep 12, 2025 | 2,723.50 | 2,728.00 | 2,677.00 | 2,702.50 | 2,676.48 | 0.22% | 543,600 |
| Sep 11, 2025 | 2,716.50 | 2,738.00 | 2,680.50 | 2,696.50 | 2,670.54 | -1.43% | 711,500 |
| Sep 10, 2025 | 2,726.00 | 2,773.00 | 2,711.00 | 2,735.50 | 2,709.17 | -0.67% | 505,900 |
| Sep 9, 2025 | 2,724.50 | 2,770.00 | 2,713.00 | 2,754.00 | 2,727.49 | 1.87% | 1,060,900 |
| Sep 8, 2025 | 2,726.50 | 2,726.50 | 2,682.00 | 2,703.50 | 2,677.47 | 0.69% | 472,800 |
| Sep 5, 2025 | 2,704.50 | 2,704.50 | 2,666.50 | 2,685.00 | 2,659.15 | -0.81% | 510,900 |
| Sep 4, 2025 | 2,689.00 | 2,707.00 | 2,659.50 | 2,707.00 | 2,680.94 | 0.82% | 341,700 |
| Sep 3, 2025 | 2,680.00 | 2,732.50 | 2,662.50 | 2,685.00 | 2,659.15 | -0.26% | 493,800 |
| Sep 2, 2025 | 2,743.50 | 2,775.00 | 2,680.00 | 2,692.00 | 2,666.09 | -1.73% | 506,300 |
| Sep 1, 2025 | 2,742.50 | 2,784.00 | 2,723.50 | 2,739.50 | 2,713.12 | -0.54% | 298,700 |
| Aug 29, 2025 | 2,713.50 | 2,754.50 | 2,706.00 | 2,754.50 | 2,727.97 | 0.62% | 627,100 |
| Aug 28, 2025 | 2,746.00 | 2,761.50 | 2,710.00 | 2,737.50 | 2,711.14 | -0.80% | 349,400 |
| Aug 27, 2025 | 2,806.00 | 2,829.50 | 2,744.00 | 2,759.50 | 2,732.93 | -0.54% | 608,700 |
| Aug 26, 2025 | 2,793.00 | 2,801.50 | 2,755.00 | 2,774.50 | 2,747.78 | -0.57% | 872,400 |
| Aug 25, 2025 | 2,841.50 | 2,844.50 | 2,779.00 | 2,790.50 | 2,763.63 | -1.90% | 814,400 |
| Aug 22, 2025 | 2,880.50 | 2,880.50 | 2,827.50 | 2,844.50 | 2,817.11 | -1.88% | 710,800 |
| Aug 21, 2025 | 2,905.00 | 2,906.50 | 2,866.00 | 2,899.00 | 2,871.08 | -1.61% | 327,200 |
| Aug 20, 2025 | 2,916.50 | 2,969.00 | 2,902.50 | 2,946.50 | 2,918.13 | 0.24% | 690,500 |
| Aug 19, 2025 | 2,934.50 | 2,960.00 | 2,907.00 | 2,939.50 | 2,911.19 | -0.10% | 605,200 |
| Aug 18, 2025 | 2,927.00 | 2,963.00 | 2,896.00 | 2,942.50 | 2,914.16 | 2.15% | 689,500 |