kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 249.00
+9.00 (3.75%)
May 8, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 244.00 | 256.00 | 238.00 | 249.00 | 249.00 | 3.75% | 1,236,100 |
| May 7, 2026 | 238.00 | 257.00 | 229.00 | 240.00 | 240.00 | 1.27% | 1,886,700 |
| May 1, 2026 | 253.00 | 260.00 | 235.00 | 237.00 | 237.00 | -6.32% | 851,800 |
| Apr 30, 2026 | 266.00 | 267.00 | 252.00 | 253.00 | 253.00 | -3.80% | 444,000 |
| Apr 28, 2026 | 284.00 | 285.00 | 257.00 | 263.00 | 263.00 | -4.71% | 888,200 |
| Apr 27, 2026 | 296.00 | 298.00 | 276.00 | 276.00 | 276.00 | -8.31% | 556,300 |
| Apr 24, 2026 | 302.00 | 309.00 | 293.00 | 301.00 | 301.00 | -0.66% | 319,900 |
| Apr 23, 2026 | 301.00 | 303.00 | 296.00 | 303.00 | 303.00 | 1.34% | 162,400 |
| Apr 22, 2026 | 300.00 | 305.00 | 296.00 | 299.00 | 299.00 | -0.33% | 193,200 |
| Apr 21, 2026 | 301.00 | 303.00 | 292.00 | 300.00 | 300.00 | 0.33% | 329,400 |
| Apr 20, 2026 | 300.00 | 307.00 | 296.00 | 299.00 | 299.00 | - | 363,900 |
| Apr 17, 2026 | 300.00 | 301.00 | 289.00 | 299.00 | 299.00 | - | 431,000 |
| Apr 16, 2026 | 305.00 | 320.00 | 298.00 | 299.00 | 299.00 | -0.99% | 734,400 |
| Apr 15, 2026 | 300.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.33% | 316,400 |
| Apr 14, 2026 | 309.00 | 310.00 | 300.00 | 303.00 | 303.00 | - | 460,000 |
| Apr 13, 2026 | 310.00 | 314.00 | 302.00 | 303.00 | 303.00 | -1.30% | 330,200 |
| Apr 10, 2026 | 308.00 | 315.00 | 305.00 | 307.00 | 307.00 | -0.97% | 319,500 |
| Apr 9, 2026 | 321.00 | 322.00 | 307.00 | 310.00 | 310.00 | -4.32% | 455,000 |
| Apr 8, 2026 | 326.00 | 332.00 | 321.00 | 324.00 | 324.00 | -0.31% | 305,400 |
| Apr 7, 2026 | 333.00 | 336.00 | 319.00 | 325.00 | 325.00 | -2.40% | 280,900 |
| Apr 6, 2026 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | -1.48% | 239,800 |
| Apr 3, 2026 | 345.00 | 349.00 | 337.00 | 338.00 | 338.00 | -1.74% | 210,600 |
| Apr 2, 2026 | 360.00 | 370.00 | 344.00 | 344.00 | 344.00 | -4.44% | 273,600 |
| Apr 1, 2026 | 350.00 | 365.00 | 350.00 | 360.00 | 360.00 | 3.45% | 181,500 |
| Mar 31, 2026 | 357.00 | 362.00 | 348.00 | 348.00 | 348.00 | -3.06% | 216,700 |
| Mar 30, 2026 | 346.00 | 370.00 | 341.00 | 359.00 | 359.00 | -2.18% | 350,600 |
| Mar 27, 2026 | 362.00 | 371.00 | 358.00 | 367.00 | 367.00 | 1.38% | 416,600 |
| Mar 26, 2026 | 363.00 | 374.00 | 352.00 | 362.00 | 362.00 | -1.09% | 406,100 |
| Mar 25, 2026 | 354.00 | 368.00 | 352.00 | 366.00 | 366.00 | 4.87% | 408,000 |
| Mar 24, 2026 | 358.00 | 364.00 | 343.00 | 349.00 | 349.00 | -0.29% | 310,000 |
| Mar 23, 2026 | 356.00 | 364.00 | 343.00 | 350.00 | 350.00 | -1.96% | 414,700 |
| Mar 19, 2026 | 361.00 | 366.00 | 349.00 | 357.00 | 357.00 | -3.25% | 438,000 |
| Mar 18, 2026 | 367.00 | 371.00 | 359.00 | 369.00 | 369.00 | 1.10% | 253,100 |
| Mar 17, 2026 | 376.00 | 381.00 | 360.00 | 365.00 | 365.00 | -0.82% | 399,800 |
| Mar 16, 2026 | 383.00 | 384.00 | 360.00 | 368.00 | 368.00 | -2.65% | 434,400 |
| Mar 13, 2026 | 389.00 | 389.00 | 376.00 | 378.00 | 378.00 | -0.79% | 284,100 |
| Mar 12, 2026 | 395.00 | 396.00 | 378.00 | 381.00 | 381.00 | -3.05% | 389,300 |
| Mar 11, 2026 | 391.00 | 410.00 | 390.00 | 393.00 | 393.00 | 1.29% | 699,400 |
| Mar 10, 2026 | 402.00 | 403.00 | 387.00 | 388.00 | 388.00 | -1.02% | 341,500 |
| Mar 9, 2026 | 390.00 | 403.00 | 372.00 | 392.00 | 392.00 | -2.97% | 581,700 |
| Mar 6, 2026 | 416.00 | 427.00 | 400.00 | 404.00 | 404.00 | -4.27% | 410,800 |
| 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 |