KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 426.00
+9.00 (2.16%)
Aug 14, 2026, 3:30 PM JST
KAYAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 419.00 | 426.00 | 419.00 | 426.00 | 426.00 | 2.16% | 30,000 |
| Aug 13, 2026 | 413.00 | 418.00 | 410.00 | 417.00 | 417.00 | 1.21% | 38,800 |
| Aug 12, 2026 | 411.00 | 420.00 | 410.00 | 412.00 | 412.00 | 0.49% | 25,200 |
| Aug 10, 2026 | 410.00 | 410.00 | 407.00 | 410.00 | 410.00 | -0.73% | 17,000 |
| Aug 7, 2026 | 412.00 | 413.00 | 408.00 | 413.00 | 413.00 | 0.24% | 16,800 |
| Aug 6, 2026 | 413.00 | 413.00 | 406.00 | 412.00 | 412.00 | -0.24% | 12,500 |
| Aug 5, 2026 | 411.00 | 415.00 | 408.00 | 413.00 | 413.00 | 0.24% | 20,300 |
| Aug 4, 2026 | 413.00 | 413.00 | 410.00 | 412.00 | 412.00 | -0.24% | 5,700 |
| Aug 3, 2026 | 411.00 | 413.00 | 411.00 | 413.00 | 413.00 | - | 2,300 |
| Jul 31, 2026 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.73% | 8,900 |
| Jul 30, 2026 | 402.00 | 414.00 | 402.00 | 410.00 | 410.00 | 1.23% | 8,300 |
| Jul 29, 2026 | 415.00 | 417.00 | 398.00 | 405.00 | 405.00 | -2.17% | 39,700 |
| Jul 28, 2026 | 411.00 | 420.00 | 405.00 | 414.00 | 414.00 | 0.73% | 31,900 |
| Jul 27, 2026 | 419.00 | 419.00 | 409.00 | 411.00 | 411.00 | -1.44% | 9,800 |
| Jul 24, 2026 | 408.00 | 417.00 | 408.00 | 417.00 | 417.00 | 1.21% | 7,500 |
| Jul 23, 2026 | 411.00 | 413.00 | 406.00 | 412.00 | 412.00 | -0.48% | 5,800 |
| Jul 22, 2026 | 413.00 | 414.00 | 405.00 | 414.00 | 414.00 | - | 14,400 |
| Jul 21, 2026 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 0.73% | 4,400 |
| Jul 17, 2026 | 427.00 | 427.00 | 391.00 | 411.00 | 411.00 | -3.29% | 33,500 |
| Jul 16, 2026 | 421.00 | 426.00 | 414.00 | 425.00 | 425.00 | 0.24% | 17,200 |
| Jul 15, 2026 | 422.00 | 424.00 | 415.00 | 424.00 | 424.00 | 0.47% | 4,200 |
| Jul 14, 2026 | 418.00 | 422.00 | 407.00 | 422.00 | 422.00 | 0.24% | 11,000 |
| Jul 13, 2026 | 416.00 | 421.00 | 414.00 | 421.00 | 421.00 | 1.20% | 18,600 |
| Jul 10, 2026 | 412.00 | 421.00 | 412.00 | 416.00 | 416.00 | 0.73% | 22,900 |
| Jul 9, 2026 | 408.00 | 413.00 | 406.00 | 413.00 | 413.00 | 0.24% | 8,800 |
| Jul 8, 2026 | 405.00 | 412.00 | 405.00 | 412.00 | 412.00 | 0.24% | 7,300 |
| Jul 7, 2026 | 407.00 | 412.00 | 404.00 | 411.00 | 411.00 | 1.73% | 15,300 |
| Jul 6, 2026 | 410.00 | 410.00 | 401.00 | 404.00 | 404.00 | -0.49% | 9,500 |
| Jul 3, 2026 | 395.00 | 408.00 | 395.00 | 406.00 | 406.00 | 1.50% | 20,100 |
| Jul 2, 2026 | 393.00 | 401.00 | 389.00 | 400.00 | 400.00 | 2.04% | 25,100 |
| Jul 1, 2026 | 390.00 | 393.00 | 389.00 | 392.00 | 392.00 | - | 11,000 |
| Jun 30, 2026 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | 1.03% | 11,300 |
| Jun 29, 2026 | 387.00 | 391.00 | 385.00 | 388.00 | 388.00 | - | 11,100 |
| Jun 26, 2026 | 386.00 | 390.00 | 383.00 | 388.00 | 388.00 | -0.26% | 15,600 |
| Jun 25, 2026 | 390.00 | 390.00 | 387.00 | 389.00 | 389.00 | -0.51% | 7,300 |
| Jun 24, 2026 | 388.00 | 391.00 | 386.00 | 391.00 | 391.00 | 0.26% | 7,300 |
| Jun 23, 2026 | 390.00 | 393.00 | 384.00 | 390.00 | 390.00 | 1.56% | 20,900 |
| Jun 22, 2026 | 389.00 | 392.00 | 384.00 | 384.00 | 384.00 | -2.29% | 21,700 |
| Jun 19, 2026 | 392.00 | 394.00 | 389.00 | 393.00 | 393.00 | - | 16,000 |
| Jun 18, 2026 | 389.00 | 396.00 | 388.00 | 393.00 | 393.00 | 1.03% | 13,900 |
| Jun 17, 2026 | 388.00 | 396.00 | 387.00 | 389.00 | 389.00 | - | 17,000 |
| Jun 16, 2026 | 382.00 | 389.00 | 378.00 | 389.00 | 389.00 | 1.57% | 13,000 |
| Jun 15, 2026 | 383.00 | 388.00 | 377.00 | 383.00 | 383.00 | -0.26% | 25,300 |
| Jun 12, 2026 | 380.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.05% | 15,100 |
| Jun 11, 2026 | 382.00 | 384.00 | 374.00 | 380.00 | 380.00 | -0.78% | 38,800 |
| Jun 10, 2026 | 392.00 | 392.00 | 382.00 | 383.00 | 383.00 | -2.05% | 32,400 |
| Jun 9, 2026 | 391.00 | 395.00 | 391.00 | 391.00 | 391.00 | - | 17,800 |
| Jun 8, 2026 | 399.00 | 399.00 | 390.00 | 391.00 | 391.00 | -1.76% | 24,700 |
| Jun 5, 2026 | 396.00 | 404.00 | 395.00 | 398.00 | 398.00 | 0.51% | 15,800 |
| Jun 4, 2026 | 393.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 19,400 |