KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 416.00
-1.00 (-0.24%)
Jul 27, 2026, 1:21 PM JST
KAYAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 398.00 | 400.00 | 395.00 | 396.00 | 396.00 | - | 20,200 |
| Jun 2, 2026 | 400.00 | 402.00 | 395.00 | 396.00 | 396.00 | -1.00% | 20,300 |
| Jun 1, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -0.99% | 11,100 |
| May 29, 2026 | 401.00 | 410.00 | 400.00 | 404.00 | 404.00 | 1.00% | 15,300 |
| May 28, 2026 | 400.00 | 409.00 | 400.00 | 400.00 | 400.00 | - | 21,800 |
| May 27, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -2.44% | 36,500 |
| May 26, 2026 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.49% | 10,500 |
| May 25, 2026 | 418.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.90% | 18,900 |
| May 22, 2026 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | 0.24% | 9,800 |
| May 21, 2026 | 417.00 | 421.00 | 415.00 | 419.00 | 419.00 | 0.72% | 11,500 |
| May 20, 2026 | 419.00 | 424.00 | 416.00 | 416.00 | 416.00 | -0.48% | 9,500 |
| May 19, 2026 | 415.00 | 422.00 | 415.00 | 418.00 | 418.00 | 0.24% | 6,300 |
| May 18, 2026 | 418.00 | 430.00 | 413.00 | 417.00 | 417.00 | -1.88% | 15,800 |
| May 15, 2026 | 447.00 | 447.00 | 423.00 | 425.00 | 425.00 | -5.56% | 48,900 |