KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 389.00
+6.00 (1.57%)
Jun 16, 2026, 3:30 PM JST
KAYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 434.00 | 450.00 | 434.00 | 450.00 | 450.00 | 2.97% | 33,100 |
| May 13, 2026 | 438.00 | 438.00 | 434.00 | 437.00 | 437.00 | -0.23% | 4,700 |
| May 12, 2026 | 445.00 | 445.00 | 437.00 | 438.00 | 438.00 | -1.57% | 14,000 |
| May 11, 2026 | 440.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.60% | 20,700 |
| May 8, 2026 | 431.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.62% | 14,000 |
| May 7, 2026 | 426.00 | 431.00 | 425.00 | 431.00 | 431.00 | 1.41% | 10,300 |
| May 1, 2026 | 424.00 | 433.00 | 424.00 | 425.00 | 425.00 | 0.47% | 15,600 |
| Apr 30, 2026 | 427.00 | 430.00 | 422.00 | 423.00 | 423.00 | -1.40% | 11,500 |
| Apr 28, 2026 | 429.00 | 431.00 | 420.00 | 429.00 | 429.00 | 1.66% | 13,400 |
| Apr 27, 2026 | 415.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.69% | 11,000 |
| Apr 24, 2026 | 423.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.43% | 13,000 |
| Apr 23, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | -1.41% | 17,900 |
| Apr 22, 2026 | 429.00 | 431.00 | 426.00 | 427.00 | 427.00 | -0.70% | 12,800 |
| Apr 21, 2026 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | - | 11,100 |
| Apr 20, 2026 | 430.00 | 431.00 | 424.00 | 430.00 | 430.00 | 0.23% | 13,900 |
| Apr 17, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | 1.66% | 5,700 |
| Apr 16, 2026 | 425.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 5,100 |
| Apr 15, 2026 | 426.00 | 430.00 | 423.00 | 424.00 | 424.00 | -0.24% | 8,000 |
| Apr 14, 2026 | 424.00 | 430.00 | 424.00 | 425.00 | 425.00 | 0.47% | 11,700 |
| Apr 13, 2026 | 427.00 | 427.00 | 421.00 | 423.00 | 423.00 | -0.70% | 14,400 |
| Apr 10, 2026 | 431.00 | 432.00 | 426.00 | 426.00 | 426.00 | -1.84% | 18,000 |
| Apr 9, 2026 | 433.00 | 434.00 | 427.00 | 434.00 | 434.00 | 0.23% | 13,100 |
| Apr 8, 2026 | 431.00 | 436.00 | 429.00 | 433.00 | 433.00 | 0.93% | 20,000 |
| Apr 7, 2026 | 432.00 | 432.00 | 425.00 | 429.00 | 429.00 | -0.92% | 16,200 |
| Apr 6, 2026 | 430.00 | 435.00 | 429.00 | 433.00 | 433.00 | 0.46% | 14,700 |
| Apr 3, 2026 | 425.00 | 431.00 | 425.00 | 431.00 | 431.00 | 2.13% | 6,200 |
| Apr 2, 2026 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | -0.71% | 7,400 |