kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 147.00
+1.00 (0.68%)
Jun 4, 2026, 9:26 AM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 147.00 | 151.00 | 142.00 | 150.00 | - | 0.67% | 170,800 |
| Jun 2, 2026 | 152.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 412,800 |
| Jun 1, 2026 | 159.00 | 159.00 | 145.00 | 150.00 | 150.00 | -5.66% | 1,062,400 |
| May 29, 2026 | 169.00 | 176.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,446,100 |
| May 28, 2026 | 173.00 | 173.00 | 156.00 | 161.00 | 161.00 | -6.94% | 993,300 |
| May 27, 2026 | 181.00 | 182.00 | 166.00 | 173.00 | 173.00 | -3.89% | 1,127,800 |
| May 26, 2026 | 200.00 | 204.00 | 174.00 | 180.00 | 180.00 | -10.45% | 1,480,100 |
| May 25, 2026 | 218.00 | 220.00 | 188.00 | 201.00 | 201.00 | -7.37% | 1,786,100 |
| May 22, 2026 | 197.00 | 221.00 | 197.00 | 217.00 | 217.00 | 10.71% | 1,721,000 |
| May 21, 2026 | 194.00 | 200.00 | 189.00 | 196.00 | 196.00 | - | 989,600 |
| May 20, 2026 | 191.00 | 201.00 | 186.00 | 196.00 | 196.00 | -1.51% | 1,161,700 |
| May 19, 2026 | 223.00 | 244.00 | 196.00 | 199.00 | 199.00 | -9.55% | 2,902,700 |
| May 18, 2026 | 174.00 | 235.00 | 160.00 | 220.00 | 220.00 | 4.76% | 7,388,000 |
| May 15, 2026 | 212.00 | 227.00 | 210.00 | 210.00 | 210.00 | - | 683,500 |
| May 14, 2026 | 215.00 | 216.00 | 203.00 | 210.00 | 210.00 | -2.78% | 688,300 |
| May 13, 2026 | 213.00 | 221.00 | 209.00 | 216.00 | 216.00 | 0.47% | 630,000 |
| May 12, 2026 | 239.00 | 240.00 | 213.00 | 215.00 | 215.00 | -11.16% | 1,005,100 |
| May 11, 2026 | 245.00 | 245.00 | 235.00 | 242.00 | 242.00 | -2.81% | 484,700 |
| 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 |