kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 66.00
-1.00 (-1.49%)
Sep 3, 2026, 2:25 PM JST
kaihan co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | - | - | 79,800 |
| 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 |
| Jul 10, 2026 | 105.00 | 105.00 | 94.00 | 94.00 | 94.00 | -11.32% | 2,183,900 |
| Jul 9, 2026 | 110.00 | 123.00 | 105.00 | 106.00 | 106.00 | 2.91% | 5,089,500 |
| Jul 8, 2026 | 104.00 | 118.00 | 100.00 | 103.00 | 103.00 | -8.04% | 2,578,400 |
| Jul 7, 2026 | 127.00 | 127.00 | 103.00 | 112.00 | 112.00 | -20.00% | 6,252,900 |
| Jul 6, 2026 | 130.00 | 145.00 | 113.00 | 140.00 | 140.00 | 37.25% | 13,204,900 |
| Jul 3, 2026 | 74.00 | 102.00 | 71.00 | 102.00 | 102.00 | 41.67% | 10,225,800 |
| Jul 2, 2026 | 73.00 | 74.00 | 67.00 | 72.00 | 72.00 | -4.00% | 2,143,800 |
| Jul 1, 2026 | 84.00 | 88.00 | 66.00 | 75.00 | 75.00 | 8.70% | 10,615,400 |
| Jun 30, 2026 | 54.00 | 82.00 | 54.00 | 69.00 | 69.00 | 30.19% | 17,505,800 |
| Jun 29, 2026 | 61.00 | 64.00 | 53.00 | 53.00 | 53.00 | -25.35% | 6,593,500 |
| Jun 26, 2026 | 81.00 | 84.00 | 71.00 | 71.00 | 71.00 | -41.32% | 8,403,000 |
| Jun 25, 2026 | 111.00 | 147.00 | 107.00 | 121.00 | 121.00 | 14.15% | 7,060,000 |
| Jun 24, 2026 | 104.00 | 111.00 | 103.00 | 106.00 | 106.00 | 1.92% | 513,800 |