Kakaku.com, Inc. (TYO:2371)
Japan · Delayed Price · Currency is JPY 2,031.50
+68.00 (3.46%)
At close: Mar 24, 2026
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2,001.50 | 2,025.50 | 1,999.00 | 2,013.00 | - | 2.52% | 485,800 |
| Mar 23, 2026 | 1,958.00 | 1,970.00 | 1,933.50 | 1,963.50 | 1,963.50 | 2.03% | 2,091,400 |
| Mar 19, 2026 | 1,900.50 | 1,945.00 | 1,891.50 | 1,924.50 | 1,924.50 | 0.44% | 1,532,300 |
| Mar 18, 2026 | 1,868.00 | 1,937.00 | 1,861.00 | 1,916.00 | 1,916.00 | 1.54% | 1,421,000 |
| Mar 17, 2026 | 1,898.50 | 1,909.00 | 1,869.00 | 1,887.00 | 1,887.00 | -1.31% | 1,357,100 |
| Mar 16, 2026 | 1,895.00 | 1,920.50 | 1,882.00 | 1,912.00 | 1,912.00 | 0.90% | 1,943,500 |
| Mar 13, 2026 | 1,889.00 | 1,923.00 | 1,856.00 | 1,895.00 | 1,895.00 | 0.93% | 2,384,900 |
| Mar 12, 2026 | 1,856.00 | 1,892.00 | 1,838.00 | 1,877.50 | 1,877.50 | 0.11% | 2,358,100 |
| Mar 11, 2026 | 1,825.00 | 1,888.50 | 1,823.00 | 1,875.50 | 1,875.50 | 2.77% | 2,219,800 |
| Mar 10, 2026 | 1,821.50 | 1,841.50 | 1,800.00 | 1,825.00 | 1,825.00 | 1.08% | 2,172,600 |
| Mar 9, 2026 | 1,780.00 | 1,812.00 | 1,740.50 | 1,805.50 | 1,805.50 | -0.36% | 2,694,600 |
| Mar 6, 2026 | 1,760.00 | 1,819.00 | 1,741.50 | 1,812.00 | 1,812.00 | 5.35% | 2,543,700 |
| Mar 5, 2026 | 1,712.00 | 1,729.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2.84% | 1,759,700 |
| Mar 4, 2026 | 1,662.00 | 1,700.50 | 1,637.00 | 1,672.50 | 1,672.50 | -0.33% | 1,813,100 |
| Mar 3, 2026 | 1,719.00 | 1,725.50 | 1,668.00 | 1,678.00 | 1,678.00 | -2.30% | 1,973,100 |
| Mar 2, 2026 | 1,700.00 | 1,720.50 | 1,695.00 | 1,717.50 | 1,717.50 | -0.23% | 1,863,100 |
| Feb 27, 2026 | 1,721.00 | 1,728.00 | 1,691.00 | 1,721.50 | 1,721.50 | 2.26% | 1,505,500 |
| Feb 26, 2026 | 1,599.00 | 1,686.50 | 1,595.00 | 1,683.50 | 1,683.50 | 5.22% | 2,497,900 |
| Feb 25, 2026 | 1,574.00 | 1,606.50 | 1,568.50 | 1,600.00 | 1,600.00 | 1.75% | 2,312,500 |
| Feb 24, 2026 | 1,595.50 | 1,613.50 | 1,566.00 | 1,572.50 | 1,572.50 | -6.04% | 3,486,200 |
| Feb 20, 2026 | 1,700.00 | 1,700.50 | 1,646.00 | 1,673.50 | 1,673.50 | -1.56% | 1,759,100 |
| Feb 19, 2026 | 1,725.00 | 1,738.50 | 1,689.00 | 1,700.00 | 1,700.00 | 0.12% | 1,669,500 |
| Feb 18, 2026 | 1,674.00 | 1,711.00 | 1,672.00 | 1,698.00 | 1,698.00 | 1.13% | 1,620,100 |
| Feb 17, 2026 | 1,692.00 | 1,714.00 | 1,659.00 | 1,679.00 | 1,679.00 | -0.06% | 1,431,400 |
| Feb 16, 2026 | 1,640.00 | 1,689.50 | 1,616.00 | 1,680.00 | 1,680.00 | 2.16% | 2,060,200 |
| Feb 13, 2026 | 1,714.00 | 1,720.00 | 1,638.00 | 1,644.50 | 1,644.50 | -6.99% | 3,106,000 |
| Feb 12, 2026 | 1,826.50 | 1,832.00 | 1,760.00 | 1,768.00 | 1,768.00 | -4.02% | 1,843,600 |
| Feb 10, 2026 | 1,827.00 | 1,876.00 | 1,801.00 | 1,842.00 | 1,842.00 | 0.82% | 1,618,900 |
| Feb 9, 2026 | 1,824.50 | 1,858.50 | 1,786.00 | 1,827.00 | 1,827.00 | -1.08% | 2,037,800 |
| Feb 6, 2026 | 1,907.00 | 1,915.00 | 1,822.50 | 1,847.00 | 1,847.00 | -2.28% | 1,608,700 |
| Feb 5, 2026 | 1,854.00 | 1,925.00 | 1,797.00 | 1,890.00 | 1,890.00 | 0.85% | 3,921,600 |
| Feb 4, 2026 | 2,095.50 | 2,129.00 | 1,767.50 | 1,874.00 | 1,874.00 | -11.16% | 7,648,500 |
| Feb 3, 2026 | 2,127.00 | 2,135.00 | 2,096.50 | 2,109.50 | 2,109.50 | 0.50% | 1,403,200 |
| Feb 2, 2026 | 2,131.00 | 2,132.50 | 2,083.50 | 2,099.00 | 2,099.00 | -0.52% | 1,277,000 |
| Jan 30, 2026 | 2,147.50 | 2,154.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.75% | 1,049,500 |
| Jan 29, 2026 | 2,149.50 | 2,168.00 | 2,120.00 | 2,147.50 | 2,147.50 | -0.76% | 813,800 |
| Jan 28, 2026 | 2,178.00 | 2,200.00 | 2,162.50 | 2,164.00 | 2,164.00 | -1.19% | 1,059,400 |
| Jan 27, 2026 | 2,212.00 | 2,231.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.66% | 747,900 |
| Jan 26, 2026 | 2,259.50 | 2,270.00 | 2,226.00 | 2,227.00 | 2,227.00 | -0.89% | 485,500 |
| Jan 23, 2026 | 2,249.00 | 2,274.00 | 2,228.50 | 2,247.00 | 2,247.00 | 0.18% | 925,300 |
| Jan 22, 2026 | 2,289.50 | 2,294.00 | 2,235.50 | 2,243.00 | 2,243.00 | -1.54% | 858,500 |
| Jan 21, 2026 | 2,291.00 | 2,315.50 | 2,268.50 | 2,278.00 | 2,278.00 | -1.17% | 687,000 |
| Jan 20, 2026 | 2,300.00 | 2,320.00 | 2,292.00 | 2,305.00 | 2,305.00 | -0.15% | 614,400 |
| Jan 19, 2026 | 2,310.00 | 2,323.00 | 2,298.50 | 2,308.50 | 2,308.50 | 0.46% | 544,400 |
| Jan 16, 2026 | 2,321.50 | 2,326.00 | 2,274.00 | 2,298.00 | 2,298.00 | -0.58% | 859,900 |
| Jan 15, 2026 | 2,301.00 | 2,336.00 | 2,300.00 | 2,311.50 | 2,311.50 | -0.88% | 577,700 |
| Jan 14, 2026 | 2,336.00 | 2,344.50 | 2,304.50 | 2,332.00 | 2,332.00 | 0.06% | 569,100 |
| Jan 13, 2026 | 2,345.50 | 2,361.00 | 2,319.50 | 2,330.50 | 2,330.50 | -0.34% | 659,300 |
| Jan 9, 2026 | 2,338.50 | 2,382.50 | 2,330.50 | 2,338.50 | 2,338.50 | 0.43% | 883,100 |
| Jan 8, 2026 | 2,332.00 | 2,335.50 | 2,301.00 | 2,328.50 | 2,328.50 | 1.28% | 819,800 |