Kakaku.com, Inc. (TYO:2371)
Japan · Delayed Price · Currency is JPY 2,192.50
+91.50 (4.36%)
Apr 15, 2026, 10:35 AM JST
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2,074.00 | 2,105.50 | 2,063.50 | 2,101.00 | 2,101.00 | 3.40% | 1,361,700 |
| Apr 13, 2026 | 1,971.00 | 2,032.50 | 1,944.50 | 2,032.00 | 2,032.00 | 2.11% | 1,943,900 |
| Apr 10, 2026 | 2,134.50 | 2,146.00 | 1,928.50 | 1,990.00 | 1,990.00 | -8.90% | 4,718,100 |
| Apr 9, 2026 | 2,240.50 | 2,255.00 | 2,181.50 | 2,184.50 | 2,184.50 | -3.94% | 1,643,400 |
| Apr 8, 2026 | 2,265.50 | 2,289.50 | 2,231.50 | 2,274.00 | 2,274.00 | 2.13% | 1,454,600 |
| Apr 7, 2026 | 2,214.00 | 2,245.50 | 2,212.50 | 2,226.50 | 2,226.50 | 0.27% | 867,900 |
| Apr 6, 2026 | 2,212.50 | 2,241.50 | 2,202.00 | 2,220.50 | 2,220.50 | -0.22% | 1,069,900 |
| Apr 3, 2026 | 2,198.00 | 2,237.50 | 2,192.50 | 2,225.50 | 2,225.50 | 4.41% | 2,050,400 |
| Apr 2, 2026 | 2,145.00 | 2,170.50 | 2,109.00 | 2,131.50 | 2,131.50 | -1.09% | 2,071,700 |
| Apr 1, 2026 | 2,123.50 | 2,157.00 | 2,113.00 | 2,155.00 | 2,155.00 | 3.93% | 2,288,500 |
| Mar 31, 2026 | 2,008.00 | 2,103.00 | 1,997.50 | 2,073.50 | 2,073.50 | 5.36% | 2,829,700 |
| Mar 30, 2026 | 1,961.50 | 1,976.50 | 1,941.00 | 1,968.00 | 1,968.00 | -1.82% | 1,487,400 |
| Mar 27, 2026 | 2,002.00 | 2,021.50 | 1,998.00 | 2,004.50 | 1,979.50 | 0.02% | 1,229,100 |
| Mar 26, 2026 | 2,007.50 | 2,019.50 | 1,975.00 | 2,004.00 | 1,979.01 | 1.16% | 1,741,400 |
| Mar 25, 2026 | 2,020.00 | 2,027.00 | 1,980.50 | 1,981.00 | 1,956.29 | -2.49% | 1,907,000 |
| Mar 24, 2026 | 2,001.50 | 2,037.00 | 1,999.00 | 2,031.50 | 2,006.16 | 3.46% | 2,203,100 |
| Mar 23, 2026 | 1,958.00 | 1,970.00 | 1,933.50 | 1,963.50 | 1,939.01 | 2.03% | 2,091,400 |
| Mar 19, 2026 | 1,900.50 | 1,945.00 | 1,891.50 | 1,924.50 | 1,900.50 | 0.44% | 1,532,300 |
| Mar 18, 2026 | 1,868.00 | 1,937.00 | 1,861.00 | 1,916.00 | 1,892.10 | 1.54% | 1,421,000 |
| Mar 17, 2026 | 1,898.50 | 1,909.00 | 1,869.00 | 1,887.00 | 1,863.47 | -1.31% | 1,357,100 |
| Mar 16, 2026 | 1,895.00 | 1,920.50 | 1,882.00 | 1,912.00 | 1,888.15 | 0.90% | 1,943,500 |
| Mar 13, 2026 | 1,889.00 | 1,923.00 | 1,856.00 | 1,895.00 | 1,871.37 | 0.93% | 2,384,900 |
| Mar 12, 2026 | 1,856.00 | 1,892.00 | 1,838.00 | 1,877.50 | 1,854.08 | 0.11% | 2,358,100 |
| Mar 11, 2026 | 1,825.00 | 1,888.50 | 1,823.00 | 1,875.50 | 1,852.11 | 2.77% | 2,219,800 |
| Mar 10, 2026 | 1,821.50 | 1,841.50 | 1,800.00 | 1,825.00 | 1,802.24 | 1.08% | 2,172,600 |
| Mar 9, 2026 | 1,780.00 | 1,812.00 | 1,740.50 | 1,805.50 | 1,782.98 | -0.36% | 2,694,600 |
| Mar 6, 2026 | 1,760.00 | 1,819.00 | 1,741.50 | 1,812.00 | 1,789.40 | 5.35% | 2,543,700 |
| Mar 5, 2026 | 1,712.00 | 1,729.00 | 1,700.00 | 1,720.00 | 1,698.55 | 2.84% | 1,759,700 |
| Mar 4, 2026 | 1,662.00 | 1,700.50 | 1,637.00 | 1,672.50 | 1,651.64 | -0.33% | 1,813,100 |
| Mar 3, 2026 | 1,719.00 | 1,725.50 | 1,668.00 | 1,678.00 | 1,657.07 | -2.30% | 1,973,100 |
| Mar 2, 2026 | 1,700.00 | 1,720.50 | 1,695.00 | 1,717.50 | 1,696.08 | -0.23% | 1,863,100 |
| Feb 27, 2026 | 1,721.00 | 1,728.00 | 1,691.00 | 1,721.50 | 1,700.03 | 2.26% | 1,505,500 |
| Feb 26, 2026 | 1,599.00 | 1,686.50 | 1,595.00 | 1,683.50 | 1,662.50 | 5.22% | 2,497,900 |
| Feb 25, 2026 | 1,574.00 | 1,606.50 | 1,568.50 | 1,600.00 | 1,580.04 | 1.75% | 2,312,500 |
| Feb 24, 2026 | 1,595.50 | 1,613.50 | 1,566.00 | 1,572.50 | 1,552.89 | -6.04% | 3,486,200 |
| Feb 20, 2026 | 1,700.00 | 1,700.50 | 1,646.00 | 1,673.50 | 1,652.63 | -1.56% | 1,759,100 |
| Feb 19, 2026 | 1,725.00 | 1,738.50 | 1,689.00 | 1,700.00 | 1,678.80 | 0.12% | 1,669,500 |
| Feb 18, 2026 | 1,674.00 | 1,711.00 | 1,672.00 | 1,698.00 | 1,676.82 | 1.13% | 1,620,100 |
| Feb 17, 2026 | 1,692.00 | 1,714.00 | 1,659.00 | 1,679.00 | 1,658.06 | -0.06% | 1,431,400 |
| Feb 16, 2026 | 1,640.00 | 1,689.50 | 1,616.00 | 1,680.00 | 1,659.05 | 2.16% | 2,060,200 |
| Feb 13, 2026 | 1,714.00 | 1,720.00 | 1,638.00 | 1,644.50 | 1,623.99 | -6.99% | 3,106,000 |
| Feb 12, 2026 | 1,826.50 | 1,832.00 | 1,760.00 | 1,768.00 | 1,745.95 | -4.02% | 1,843,600 |
| Feb 10, 2026 | 1,827.00 | 1,876.00 | 1,801.00 | 1,842.00 | 1,819.03 | 0.82% | 1,618,900 |
| Feb 9, 2026 | 1,824.50 | 1,858.50 | 1,786.00 | 1,827.00 | 1,804.21 | -1.08% | 2,037,800 |
| Feb 6, 2026 | 1,907.00 | 1,915.00 | 1,822.50 | 1,847.00 | 1,823.96 | -2.28% | 1,608,700 |
| Feb 5, 2026 | 1,854.00 | 1,925.00 | 1,797.00 | 1,890.00 | 1,866.43 | 0.85% | 3,921,600 |
| Feb 4, 2026 | 2,095.50 | 2,129.00 | 1,767.50 | 1,874.00 | 1,850.63 | -11.16% | 7,648,500 |
| Feb 3, 2026 | 2,127.00 | 2,135.00 | 2,096.50 | 2,109.50 | 2,083.19 | 0.50% | 1,403,200 |
| Feb 2, 2026 | 2,131.00 | 2,132.50 | 2,083.50 | 2,099.00 | 2,072.82 | -0.52% | 1,277,000 |
| Jan 30, 2026 | 2,147.50 | 2,154.00 | 2,110.00 | 2,110.00 | 2,083.68 | -1.75% | 1,049,500 |