kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 436.00
+1.00 (0.23%)
Jan 23, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 423.00 | 428.00 | 410.00 | 419.00 | 419.00 | -0.48% | 446,300 |
| Dec 16, 2025 | 427.00 | 431.00 | 418.00 | 421.00 | 421.00 | -1.64% | 260,300 |
| Dec 15, 2025 | 424.00 | 447.00 | 422.00 | 428.00 | 428.00 | 2.88% | 561,200 |
| Dec 12, 2025 | 424.00 | 433.00 | 415.00 | 416.00 | 416.00 | -2.35% | 474,200 |
| Dec 11, 2025 | 460.00 | 460.00 | 425.00 | 426.00 | 426.00 | -7.39% | 480,500 |
| Dec 10, 2025 | 447.00 | 461.00 | 432.00 | 460.00 | 460.00 | 2.45% | 557,500 |
| Dec 9, 2025 | 453.00 | 465.00 | 438.00 | 449.00 | 449.00 | -0.66% | 415,500 |
| Dec 8, 2025 | 444.00 | 464.00 | 435.00 | 452.00 | 452.00 | 2.26% | 502,700 |
| Dec 5, 2025 | 424.00 | 452.00 | 419.00 | 442.00 | 442.00 | 4.25% | 686,000 |
| Dec 4, 2025 | 422.00 | 437.00 | 414.00 | 424.00 | 424.00 | -1.17% | 697,800 |
| Dec 3, 2025 | 429.00 | 432.00 | 413.00 | 429.00 | 429.00 | - | 719,900 |
| Dec 2, 2025 | 454.00 | 454.00 | 417.00 | 429.00 | 429.00 | -3.81% | 879,900 |
| Dec 1, 2025 | 465.00 | 467.00 | 443.00 | 446.00 | 446.00 | -4.09% | 436,400 |
| Nov 28, 2025 | 464.00 | 502.00 | 463.00 | 465.00 | 465.00 | 0.43% | 666,700 |
| Nov 27, 2025 | 477.00 | 477.00 | 461.00 | 463.00 | 463.00 | -1.49% | 332,000 |
| Nov 26, 2025 | 462.00 | 484.00 | 447.00 | 470.00 | 470.00 | 5.38% | 763,900 |
| Nov 25, 2025 | 489.00 | 493.00 | 425.00 | 446.00 | 446.00 | -9.72% | 2,080,000 |
| Nov 21, 2025 | 495.00 | 508.00 | 482.00 | 494.00 | 494.00 | -4.08% | 905,500 |
| Nov 20, 2025 | 517.00 | 520.00 | 491.00 | 515.00 | 515.00 | 1.58% | 1,015,500 |
| Nov 19, 2025 | 527.00 | 540.00 | 491.00 | 507.00 | 507.00 | -5.41% | 1,382,700 |
| Nov 18, 2025 | 578.00 | 584.00 | 530.00 | 536.00 | 536.00 | -7.27% | 975,200 |
| Nov 17, 2025 | 546.00 | 608.00 | 546.00 | 578.00 | 578.00 | -10.53% | 1,982,100 |
| Nov 14, 2025 | 645.00 | 662.00 | 645.00 | 646.00 | 646.00 | -0.31% | 307,500 |
| Nov 13, 2025 | 637.00 | 654.00 | 633.00 | 648.00 | 648.00 | 2.05% | 319,800 |
| Nov 12, 2025 | 623.00 | 639.00 | 622.00 | 635.00 | 635.00 | 1.93% | 339,400 |
| Nov 11, 2025 | 638.00 | 641.00 | 622.00 | 623.00 | 623.00 | -1.58% | 287,900 |
| Nov 10, 2025 | 623.00 | 634.00 | 615.00 | 633.00 | 633.00 | 2.10% | 341,400 |