Kakaku.com, Inc. (TYO:2371)
2,514.00
+4.50 (0.18%)
Oct 9, 2025, 9:45 AM JST
Kakaku.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2,529.00 | 2,556.50 | 2,512.00 | 2,514.00 | - | 0.18% | 681,900 |
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 |
Aug 15, 2025 | 2,805.50 | 2,907.00 | 2,796.00 | 2,880.50 | 2,852.76 | 1.96% | 710,500 |
Aug 14, 2025 | 2,900.00 | 2,909.00 | 2,808.00 | 2,825.00 | 2,797.80 | -2.54% | 546,000 |
Aug 13, 2025 | 2,848.50 | 2,941.50 | 2,828.00 | 2,898.50 | 2,870.59 | 1.33% | 770,300 |
Aug 12, 2025 | 2,875.00 | 2,881.00 | 2,825.50 | 2,860.50 | 2,832.95 | 1.08% | 595,800 |
Aug 8, 2025 | 2,900.50 | 2,918.50 | 2,830.00 | 2,830.00 | 2,802.75 | -2.97% | 880,800 |
Aug 7, 2025 | 2,942.00 | 2,946.50 | 2,826.50 | 2,916.50 | 2,888.41 | 0.14% | 1,741,800 |
Aug 6, 2025 | 2,565.00 | 2,977.50 | 2,565.00 | 2,912.50 | 2,884.45 | 12.11% | 3,559,100 |
Aug 5, 2025 | 2,597.50 | 2,629.50 | 2,597.50 | 2,598.00 | 2,572.98 | 0.02% | 549,200 |
Aug 4, 2025 | 2,566.00 | 2,631.00 | 2,563.00 | 2,597.50 | 2,572.49 | -0.69% | 536,400 |
Aug 1, 2025 | 2,601.00 | 2,636.00 | 2,578.50 | 2,615.50 | 2,590.31 | 0.98% | 564,300 |
Jul 31, 2025 | 2,576.50 | 2,603.50 | 2,560.50 | 2,590.00 | 2,565.06 | 0.48% | 558,700 |
Jul 30, 2025 | 2,574.00 | 2,603.00 | 2,563.00 | 2,577.50 | 2,552.68 | -0.54% | 445,800 |
Jul 29, 2025 | 2,565.00 | 2,595.00 | 2,553.50 | 2,591.50 | 2,566.54 | 0.88% | 353,700 |