kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 87.00
+2.00 (2.35%)
Aug 6, 2026, 1:23 PM JST
kaihan co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | - | - | 424,000 |
| 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 |
| Jun 23, 2026 | 106.00 | 109.00 | 102.00 | 104.00 | 104.00 | -2.80% | 320,000 |
| Jun 22, 2026 | 104.00 | 109.00 | 102.00 | 107.00 | 107.00 | 0.94% | 455,700 |
| Jun 19, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -6.19% | 387,400 |
| Jun 18, 2026 | 111.00 | 113.00 | 105.00 | 113.00 | 113.00 | - | 763,200 |
| Jun 17, 2026 | 111.00 | 117.00 | 110.00 | 113.00 | 113.00 | 3.67% | 458,500 |
| Jun 16, 2026 | 118.00 | 121.00 | 109.00 | 109.00 | 109.00 | -7.63% | 788,100 |
| Jun 15, 2026 | 119.00 | 127.00 | 116.00 | 118.00 | 118.00 | -0.84% | 597,600 |
| Jun 12, 2026 | 125.00 | 134.00 | 117.00 | 119.00 | 119.00 | -5.56% | 1,010,800 |
| Jun 11, 2026 | 113.00 | 128.00 | 112.00 | 126.00 | 126.00 | 9.57% | 1,576,600 |
| Jun 10, 2026 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | -4.96% | 923,100 |
| Jun 9, 2026 | 128.00 | 130.00 | 120.00 | 121.00 | 121.00 | -5.47% | 1,118,500 |
| Jun 8, 2026 | 134.00 | 135.00 | 127.00 | 128.00 | 128.00 | -3.76% | 678,900 |
| Jun 5, 2026 | 138.00 | 149.00 | 129.00 | 133.00 | 133.00 | -1.48% | 1,333,000 |
| Jun 4, 2026 | 145.00 | 148.00 | 132.00 | 135.00 | 135.00 | -7.53% | 1,261,800 |
| Jun 3, 2026 | 147.00 | 151.00 | 142.00 | 146.00 | 146.00 | -2.01% | 451,600 |
| 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 |