kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 106.00
+2.00 (1.92%)
Jun 24, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |