kaihan co.,Ltd. (TYO:3133)
Japan · Delayed Price · Currency is JPY 114.00
+23.00 (25.27%)
Jul 15, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |