kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 43.00
-3.00 (-6.52%)
Sep 25, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,610,200 |
| 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 |
| Aug 20, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 541,600 |
| Aug 19, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -3.85% | 427,100 |
| Aug 18, 2026 | 78.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 527,900 |
| Aug 17, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 742,900 |
| Aug 14, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -2.47% | 750,300 |
| Aug 13, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 1,127,700 |
| Aug 12, 2026 | 88.00 | 88.00 | 83.00 | 84.00 | 84.00 | -4.55% | 751,500 |
| Aug 10, 2026 | 85.00 | 90.00 | 82.00 | 88.00 | 88.00 | 4.76% | 1,100,700 |
| Aug 7, 2026 | 86.00 | 89.00 | 84.00 | 84.00 | 84.00 | -2.33% | 570,800 |
| Aug 6, 2026 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1.18% | 359,000 |
| Aug 5, 2026 | 88.00 | 90.00 | 85.00 | 85.00 | 85.00 | -3.41% | 547,400 |
| Aug 4, 2026 | 85.00 | 91.00 | 85.00 | 88.00 | 88.00 | 3.53% | 719,700 |
| Aug 3, 2026 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | -5.56% | 883,700 |
| Jul 31, 2026 | 84.00 | 92.00 | 84.00 | 90.00 | 90.00 | 8.43% | 1,277,400 |
| Jul 30, 2026 | 83.00 | 87.00 | 81.00 | 83.00 | 83.00 | - | 683,700 |
| Jul 29, 2026 | 88.00 | 89.00 | 82.00 | 83.00 | 83.00 | -6.74% | 1,281,900 |
| Jul 28, 2026 | 85.00 | 89.00 | 82.00 | 89.00 | 89.00 | 2.30% | 1,078,600 |
| Jul 27, 2026 | 86.00 | 88.00 | 81.00 | 87.00 | 87.00 | 2.35% | 1,027,500 |
| Jul 24, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.56% | 732,000 |
| Jul 23, 2026 | 90.00 | 93.00 | 85.00 | 90.00 | 90.00 | -1.10% | 1,501,700 |
| Jul 22, 2026 | 100.00 | 101.00 | 90.00 | 91.00 | 91.00 | -8.08% | 1,787,900 |
| Jul 21, 2026 | 107.00 | 107.00 | 95.00 | 99.00 | 99.00 | -6.60% | 1,868,600 |
| Jul 17, 2026 | 105.00 | 133.00 | 100.00 | 106.00 | 106.00 | -0.93% | 7,751,100 |
| Jul 16, 2026 | 112.00 | 113.00 | 102.00 | 107.00 | 107.00 | -6.14% | 2,629,900 |
| Jul 15, 2026 | 92.00 | 114.00 | 90.00 | 114.00 | 114.00 | 25.27% | 6,224,000 |
| Jul 14, 2026 | 84.00 | 98.00 | 83.00 | 91.00 | 91.00 | 12.35% | 4,009,900 |
| Jul 13, 2026 | 96.00 | 96.00 | 81.00 | 81.00 | 81.00 | -13.83% | 3,083,900 |