kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 27.00
0.00 (0.00%)
Nov 5, 2026, 9:24 AM JST
kaihan co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 54,800 |
| Nov 4, 2026 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 871,800 |
| Nov 2, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,169,300 |
| Oct 30, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 651,100 |
| Oct 29, 2026 | 30.00 | 35.00 | 30.00 | 30.00 | 30.00 | 3.45% | 2,574,200 |
| Oct 28, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 1,107,900 |
| Oct 27, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 712,800 |
| Oct 26, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 1,154,100 |
| Oct 23, 2026 | 29.00 | 39.00 | 29.00 | 33.00 | 33.00 | 13.79% | 7,293,100 |
| Oct 22, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 2,031,000 |
| Oct 21, 2026 | 51.00 | 57.00 | 31.00 | 32.00 | 32.00 | -25.58% | 16,601,500 |
| Oct 20, 2026 | 28.00 | 51.00 | 28.00 | 43.00 | 43.00 | 53.57% | 22,176,500 |
| Oct 19, 2026 | 27.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 1,577,100 |
| Oct 16, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 829,900 |
| Oct 15, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 1,638,500 |
| Oct 14, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 758,900 |
| Oct 13, 2026 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | -5.71% | 1,110,500 |
| Oct 9, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 499,500 |
| Oct 8, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,310,500 |
| Oct 7, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,550,200 |
| Oct 6, 2026 | 35.00 | 43.00 | 34.00 | 35.00 | 35.00 | - | 5,005,900 |
| Oct 5, 2026 | 39.00 | 39.00 | 34.00 | 35.00 | 35.00 | -12.50% | 2,758,200 |
| Oct 2, 2026 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,276,100 |
| Oct 1, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 776,000 |
| Sep 30, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 775,700 |
| Sep 29, 2026 | 52.00 | 58.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,923,400 |
| Sep 28, 2026 | 45.00 | 63.00 | 45.00 | 48.00 | 48.00 | 11.63% | 8,059,800 |
| Sep 25, 2026 | 46.00 | 50.00 | 42.00 | 43.00 | 43.00 | -6.52% | 1,355,100 |
| Sep 24, 2026 | 50.00 | 51.00 | 46.00 | 46.00 | 46.00 | -9.80% | 1,644,000 |
| Sep 18, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 877,900 |
| Sep 17, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -8.77% | 1,645,000 |
| Sep 16, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 642,300 |
| Sep 15, 2026 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | - | 610,100 |
| Sep 14, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 280,600 |
| Sep 11, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 292,800 |
| Sep 10, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 361,800 |
| Sep 9, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 471,600 |
| Sep 8, 2026 | 63.00 | 66.00 | 62.00 | 62.00 | 62.00 | -1.59% | 622,200 |
| Sep 7, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 607,200 |
| Sep 4, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 129,900 |
| Sep 3, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 171,500 |
| Sep 2, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 297,500 |
| Sep 1, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 274,200 |
| Aug 31, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 388,500 |
| Aug 28, 2026 | 68.00 | 74.00 | 67.00 | 67.00 | 67.00 | -2.90% | 815,300 |
| Aug 27, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | -4.17% | 644,300 |
| Aug 26, 2026 | 71.00 | 72.00 | 69.00 | 72.00 | 72.00 | - | 337,200 |
| Aug 25, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 487,400 |
| Aug 24, 2026 | 75.00 | 76.00 | 70.00 | 70.00 | 70.00 | -6.67% | 699,100 |
| Aug 21, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 451,700 |