Kakaku.com, Inc. (TYO:2371)
Japan · Delayed Price · Currency is JPY 3,405.00
-3.00 (-0.09%)
May 26, 2026, 11:24 AM JST
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3,403.00 | 3,443.00 | 3,386.00 | 3,408.00 | 3,408.00 | -0.12% | 770,700 |
| May 22, 2026 | 3,410.00 | 3,446.00 | 3,404.00 | 3,412.00 | 3,412.00 | 0.32% | 624,000 |
| May 21, 2026 | 3,409.00 | 3,433.00 | 3,395.00 | 3,401.00 | 3,401.00 | -0.12% | 905,000 |
| May 20, 2026 | 3,402.00 | 3,437.00 | 3,382.00 | 3,405.00 | 3,405.00 | -0.18% | 1,389,600 |
| May 19, 2026 | 3,421.00 | 3,470.00 | 3,398.00 | 3,411.00 | 3,411.00 | -0.47% | 1,301,000 |
| May 18, 2026 | 3,529.00 | 3,568.00 | 3,390.00 | 3,427.00 | 3,427.00 | -2.86% | 1,156,200 |
| May 15, 2026 | 3,390.00 | 3,550.00 | 3,376.00 | 3,528.00 | 3,528.00 | 3.76% | 2,458,700 |
| May 14, 2026 | 3,300.00 | 3,480.00 | 3,271.00 | 3,400.00 | 3,400.00 | -0.73% | 7,197,300 |
| May 13, 2026 | 3,300.00 | 3,425.00 | 3,201.00 | 3,425.00 | 3,425.00 | 17.09% | 7,534,200 |
| May 12, 2026 | 2,750.50 | 2,966.50 | 2,750.00 | 2,925.00 | 2,925.00 | 5.46% | 2,566,100 |
| May 11, 2026 | 2,910.00 | 2,910.00 | 2,773.50 | 2,773.50 | 2,773.50 | -4.84% | 1,989,400 |
| May 8, 2026 | 2,709.00 | 3,008.00 | 2,690.00 | 2,914.50 | 2,914.50 | 7.63% | 3,741,300 |
| May 7, 2026 | 2,595.00 | 2,721.50 | 2,583.00 | 2,708.00 | 2,708.00 | 4.90% | 2,494,700 |
| May 1, 2026 | 2,578.00 | 2,623.50 | 2,545.50 | 2,581.50 | 2,581.50 | -1.51% | 1,122,800 |
| Apr 30, 2026 | 2,584.00 | 2,621.00 | 2,563.00 | 2,621.00 | 2,621.00 | -0.49% | 1,980,700 |
| Apr 28, 2026 | 2,649.50 | 2,655.00 | 2,578.00 | 2,634.00 | 2,634.00 | 0.34% | 1,664,500 |
| Apr 27, 2026 | 2,700.00 | 2,705.00 | 2,580.00 | 2,625.00 | 2,625.00 | -4.55% | 2,710,300 |
| Apr 24, 2026 | 2,650.00 | 2,865.50 | 2,622.00 | 2,750.00 | 2,750.00 | 4.92% | 12,200,100 |
| Apr 23, 2026 | 2,150.00 | 2,621.00 | 2,115.00 | 2,621.00 | 2,621.00 | 23.57% | 1,732,900 |
| Apr 22, 2026 | 2,151.00 | 2,165.00 | 2,100.50 | 2,121.00 | 2,121.00 | 0.95% | 1,638,000 |
| Apr 21, 2026 | 2,146.00 | 2,162.50 | 2,101.00 | 2,101.00 | 2,101.00 | -2.42% | 1,446,000 |
| Apr 20, 2026 | 2,161.00 | 2,170.00 | 2,137.00 | 2,153.00 | 2,153.00 | 0.40% | 1,245,500 |
| Apr 17, 2026 | 2,141.50 | 2,158.50 | 2,127.50 | 2,144.50 | 2,144.50 | 0.68% | 1,951,700 |
| Apr 16, 2026 | 2,187.00 | 2,191.50 | 2,125.00 | 2,130.00 | 2,130.00 | -1.50% | 1,169,000 |
| Apr 15, 2026 | 2,140.00 | 2,195.00 | 2,117.50 | 2,162.50 | 2,162.50 | 2.93% | 1,630,300 |
| 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 | -0.58% | 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 |