Kakaku.com, Inc. (TYO:2371)
Japan · Delayed Price · Currency is JPY 3,791.00
+96.00 (2.60%)
Sep 11, 2026, 11:09 AM JST
Kakaku.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,710.00 | 3,719.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.19% | 197,800 |
| Sep 9, 2026 | 3,695.00 | 3,707.00 | 3,690.00 | 3,702.00 | 3,702.00 | 0.30% | 168,500 |
| Sep 8, 2026 | 3,676.00 | 3,711.00 | 3,676.00 | 3,691.00 | 3,691.00 | -0.24% | 136,800 |
| Sep 7, 2026 | 3,690.00 | 3,706.00 | 3,670.00 | 3,700.00 | 3,700.00 | 0.27% | 109,000 |
| Sep 4, 2026 | 3,683.00 | 3,708.00 | 3,681.00 | 3,690.00 | 3,690.00 | -0.11% | 149,200 |
| Sep 3, 2026 | 3,720.00 | 3,722.00 | 3,682.00 | 3,694.00 | 3,694.00 | 0.11% | 193,600 |
| Sep 2, 2026 | 3,694.00 | 3,715.00 | 3,675.00 | 3,690.00 | 3,690.00 | -0.11% | 285,700 |
| Sep 1, 2026 | 3,685.00 | 3,694.00 | 3,666.00 | 3,694.00 | 3,694.00 | 0.74% | 135,500 |
| Aug 31, 2026 | 3,675.00 | 3,689.00 | 3,667.00 | 3,667.00 | 3,667.00 | -0.62% | 194,100 |
| Aug 28, 2026 | 3,698.00 | 3,698.00 | 3,677.00 | 3,690.00 | 3,690.00 | 0.46% | 262,000 |
| Aug 27, 2026 | 3,660.00 | 3,689.00 | 3,659.00 | 3,673.00 | 3,673.00 | 0.36% | 109,400 |
| Aug 26, 2026 | 3,660.00 | 3,684.00 | 3,658.00 | 3,660.00 | 3,660.00 | 0.14% | 149,300 |
| Aug 25, 2026 | 3,660.00 | 3,665.00 | 3,645.00 | 3,655.00 | 3,655.00 | - | 229,900 |
| Aug 24, 2026 | 3,667.00 | 3,689.00 | 3,644.00 | 3,655.00 | 3,655.00 | -1.22% | 262,700 |
| Aug 21, 2026 | 3,709.00 | 3,711.00 | 3,670.00 | 3,700.00 | 3,700.00 | -0.24% | 279,700 |
| Aug 20, 2026 | 3,702.00 | 3,715.00 | 3,700.00 | 3,709.00 | 3,709.00 | 0.24% | 214,600 |
| Aug 19, 2026 | 3,720.00 | 3,732.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.27% | 511,900 |
| Aug 18, 2026 | 3,701.00 | 3,720.00 | 3,701.00 | 3,710.00 | 3,710.00 | 0.27% | 288,000 |
| Aug 17, 2026 | 3,700.00 | 3,719.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.40% | 235,400 |
| Aug 14, 2026 | 3,714.00 | 3,740.00 | 3,714.00 | 3,715.00 | 3,715.00 | 0.03% | 384,500 |
| Aug 13, 2026 | 3,712.00 | 3,718.00 | 3,705.00 | 3,714.00 | 3,714.00 | -0.16% | 244,700 |
| Aug 12, 2026 | 3,736.00 | 3,739.00 | 3,713.00 | 3,720.00 | 3,720.00 | - | 222,700 |
| Aug 10, 2026 | 3,720.00 | 3,727.00 | 3,710.00 | 3,720.00 | 3,720.00 | 0.24% | 251,400 |
| Aug 7, 2026 | 3,711.00 | 3,739.00 | 3,711.00 | 3,711.00 | 3,711.00 | - | 248,500 |
| Aug 6, 2026 | 3,700.00 | 3,715.00 | 3,700.00 | 3,711.00 | 3,711.00 | 0.30% | 192,600 |
| Aug 5, 2026 | 3,700.00 | 3,711.00 | 3,691.00 | 3,700.00 | 3,700.00 | - | 321,400 |
| Aug 4, 2026 | 3,700.00 | 3,705.00 | 3,694.00 | 3,700.00 | 3,700.00 | 0.27% | 401,000 |
| Aug 3, 2026 | 3,690.00 | 3,699.00 | 3,687.00 | 3,690.00 | 3,690.00 | - | 599,400 |
| Jul 31, 2026 | 3,698.00 | 3,698.00 | 3,682.00 | 3,690.00 | 3,690.00 | -0.22% | 421,800 |
| Jul 30, 2026 | 3,665.00 | 3,698.00 | 3,660.00 | 3,698.00 | 3,698.00 | 0.22% | 834,800 |
| Jul 29, 2026 | 3,685.00 | 3,695.00 | 3,664.00 | 3,690.00 | 3,690.00 | 1.10% | 340,200 |
| Jul 28, 2026 | 3,680.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.84% | 259,300 |
| Jul 27, 2026 | 3,670.00 | 3,683.00 | 3,654.00 | 3,681.00 | 3,681.00 | 0.22% | 386,300 |
| Jul 24, 2026 | 3,620.00 | 3,673.00 | 3,620.00 | 3,673.00 | 3,673.00 | 1.05% | 434,500 |
| Jul 23, 2026 | 3,630.00 | 3,642.00 | 3,624.00 | 3,635.00 | 3,635.00 | 0.28% | 116,800 |
| Jul 22, 2026 | 3,630.00 | 3,630.00 | 3,613.00 | 3,625.00 | 3,625.00 | 0.22% | 409,900 |
| Jul 21, 2026 | 3,630.00 | 3,639.00 | 3,607.00 | 3,617.00 | 3,617.00 | 0.06% | 741,900 |
| Jul 17, 2026 | 3,596.00 | 3,623.00 | 3,595.00 | 3,615.00 | 3,615.00 | 0.58% | 697,000 |
| Jul 16, 2026 | 3,598.00 | 3,690.00 | 3,591.00 | 3,594.00 | 3,594.00 | -0.17% | 1,066,500 |
| Jul 15, 2026 | 3,601.00 | 3,614.00 | 3,590.00 | 3,600.00 | 3,600.00 | - | 369,400 |
| Jul 14, 2026 | 3,651.00 | 3,658.00 | 3,597.00 | 3,600.00 | 3,600.00 | -1.10% | 385,500 |
| Jul 13, 2026 | 3,620.00 | 3,643.00 | 3,604.00 | 3,640.00 | 3,640.00 | 0.28% | 413,900 |
| Jul 10, 2026 | 3,650.00 | 3,654.00 | 3,611.00 | 3,630.00 | 3,630.00 | -0.14% | 394,100 |
| Jul 9, 2026 | 3,630.00 | 3,651.00 | 3,608.00 | 3,635.00 | 3,635.00 | -0.41% | 409,500 |
| Jul 8, 2026 | 3,610.00 | 3,652.00 | 3,609.00 | 3,650.00 | 3,650.00 | 2.24% | 953,700 |
| Jul 7, 2026 | 3,577.00 | 3,594.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.20% | 690,800 |
| Jul 6, 2026 | 3,539.00 | 3,585.00 | 3,536.00 | 3,577.00 | 3,577.00 | 0.36% | 655,800 |
| Jul 3, 2026 | 3,550.00 | 3,592.00 | 3,544.00 | 3,564.00 | 3,564.00 | 1.39% | 630,000 |
| Jul 2, 2026 | 3,500.00 | 3,530.00 | 3,500.00 | 3,515.00 | 3,515.00 | 3.69% | 1,789,200 |
| Jul 1, 2026 | 3,370.00 | 3,394.00 | 3,360.00 | 3,390.00 | 3,390.00 | - | 767,400 |