kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 422.00
+30.00 (7.65%)
Mar 5, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 405.00 | 436.00 | 403.00 | 422.00 | 422.00 | 7.65% | 628,200 |
| Mar 4, 2026 | 410.00 | 414.00 | 380.00 | 392.00 | 392.00 | -4.39% | 686,300 |
| Mar 3, 2026 | 442.00 | 454.00 | 410.00 | 410.00 | 410.00 | -8.48% | 693,100 |
| Mar 2, 2026 | 424.00 | 491.00 | 412.00 | 448.00 | 448.00 | 3.70% | 2,582,000 |
| Feb 27, 2026 | 441.00 | 471.00 | 422.00 | 432.00 | 432.00 | -8.67% | 1,611,200 |
| Feb 26, 2026 | 437.00 | 493.00 | 426.00 | 473.00 | 473.00 | 14.53% | 4,902,100 |
| Feb 25, 2026 | 334.00 | 413.00 | 326.00 | 413.00 | 413.00 | 24.02% | 2,005,900 |
| Feb 24, 2026 | 350.00 | 354.00 | 318.00 | 333.00 | 333.00 | -10.96% | 1,305,500 |
| Feb 20, 2026 | 369.00 | 405.00 | 354.00 | 374.00 | 374.00 | 2.47% | 1,677,700 |
| Feb 19, 2026 | 365.00 | 380.00 | 353.00 | 365.00 | 365.00 | 1.39% | 501,900 |
| Feb 18, 2026 | 357.00 | 368.00 | 342.00 | 360.00 | 360.00 | 1.69% | 515,000 |
| Feb 17, 2026 | 384.00 | 386.00 | 353.00 | 354.00 | 354.00 | -7.81% | 480,100 |
| Feb 16, 2026 | 331.00 | 392.00 | 330.00 | 384.00 | 384.00 | -1.54% | 1,443,600 |
| Feb 13, 2026 | 412.00 | 417.00 | 388.00 | 390.00 | 390.00 | -6.25% | 776,300 |
| Feb 12, 2026 | 415.00 | 422.00 | 410.00 | 416.00 | 416.00 | 0.24% | 181,000 |
| Feb 10, 2026 | 410.00 | 424.00 | 410.00 | 415.00 | 415.00 | 0.97% | 175,500 |
| Feb 9, 2026 | 411.00 | 413.00 | 403.00 | 411.00 | 411.00 | 0.24% | 252,700 |
| Feb 6, 2026 | 429.00 | 429.00 | 406.00 | 410.00 | 410.00 | -3.76% | 372,300 |
| Feb 5, 2026 | 418.00 | 433.00 | 415.00 | 426.00 | 426.00 | 1.91% | 161,400 |
| Feb 4, 2026 | 410.00 | 423.00 | 407.00 | 418.00 | 418.00 | 1.46% | 226,100 |
| Feb 3, 2026 | 420.00 | 422.00 | 410.00 | 412.00 | 412.00 | -2.60% | 195,900 |
| Feb 2, 2026 | 420.00 | 430.00 | 413.00 | 423.00 | 423.00 | 0.95% | 268,800 |
| Jan 30, 2026 | 416.00 | 424.00 | 406.00 | 419.00 | 419.00 | 0.24% | 295,300 |
| Jan 29, 2026 | 414.00 | 421.00 | 403.00 | 418.00 | 418.00 | 0.72% | 246,600 |
| Jan 28, 2026 | 412.00 | 423.00 | 403.00 | 415.00 | 415.00 | -1.19% | 423,100 |
| Jan 27, 2026 | 429.00 | 430.00 | 417.00 | 420.00 | 420.00 | -2.10% | 245,600 |
| Jan 26, 2026 | 435.00 | 438.00 | 425.00 | 429.00 | 429.00 | -1.61% | 226,500 |
| Jan 23, 2026 | 435.00 | 440.00 | 431.00 | 436.00 | 436.00 | 0.23% | 232,800 |
| Jan 22, 2026 | 445.00 | 445.00 | 429.00 | 435.00 | 435.00 | -1.14% | 229,800 |
| Jan 21, 2026 | 445.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.44% | 207,200 |
| Jan 20, 2026 | 450.00 | 464.00 | 446.00 | 451.00 | 451.00 | 0.45% | 250,800 |
| Jan 19, 2026 | 445.00 | 452.00 | 436.00 | 449.00 | 449.00 | 0.90% | 151,500 |
| Jan 16, 2026 | 449.00 | 449.00 | 434.00 | 445.00 | 445.00 | -1.11% | 228,100 |
| Jan 15, 2026 | 440.00 | 451.00 | 436.00 | 450.00 | 450.00 | 2.27% | 242,100 |
| Jan 14, 2026 | 463.00 | 465.00 | 438.00 | 440.00 | 440.00 | -4.35% | 437,500 |
| Jan 13, 2026 | 480.00 | 481.00 | 459.00 | 460.00 | 460.00 | -3.97% | 405,900 |
| Jan 9, 2026 | 467.00 | 486.00 | 467.00 | 479.00 | 479.00 | 3.01% | 405,900 |
| Jan 8, 2026 | 465.00 | 473.00 | 458.00 | 465.00 | 465.00 | - | 278,000 |
| Jan 7, 2026 | 455.00 | 475.00 | 448.00 | 465.00 | 465.00 | 2.88% | 491,500 |
| Jan 6, 2026 | 456.00 | 465.00 | 450.00 | 452.00 | 452.00 | - | 284,500 |
| Jan 5, 2026 | 464.00 | 464.00 | 444.00 | 452.00 | 452.00 | -0.88% | 560,200 |
| Dec 30, 2025 | 473.00 | 474.00 | 455.00 | 456.00 | 456.00 | -2.56% | 453,800 |
| Dec 29, 2025 | 489.00 | 489.00 | 468.00 | 468.00 | 468.00 | -5.84% | 727,700 |
| Dec 26, 2025 | 489.00 | 518.00 | 480.00 | 497.00 | 497.00 | 2.69% | 1,269,100 |
| Dec 25, 2025 | 450.00 | 491.00 | 447.00 | 484.00 | 484.00 | 9.50% | 1,189,400 |
| Dec 24, 2025 | 457.00 | 460.00 | 439.00 | 442.00 | 442.00 | -3.49% | 737,300 |
| Dec 23, 2025 | 426.00 | 485.00 | 425.00 | 458.00 | 458.00 | 9.31% | 2,841,600 |
| Dec 22, 2025 | 440.00 | 445.00 | 404.00 | 419.00 | 419.00 | -4.77% | 1,348,800 |
| Dec 19, 2025 | 433.00 | 449.00 | 433.00 | 440.00 | 440.00 | 3.53% | 536,000 |
| Dec 18, 2025 | 415.00 | 434.00 | 412.00 | 425.00 | 425.00 | 1.43% | 422,400 |