KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 400.00
-10.00 (-2.44%)
May 27, 2026, 3:30 PM JST
KAYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 425.00 | 429.00 | 422.00 | 425.00 | 425.00 | 2.91% | 18,100 |
| Mar 31, 2026 | 410.00 | 420.00 | 410.00 | 413.00 | 413.00 | -0.24% | 6,400 |
| Mar 30, 2026 | 421.00 | 421.00 | 411.00 | 414.00 | 414.00 | -3.27% | 18,300 |
| Mar 27, 2026 | 424.00 | 429.00 | 421.00 | 428.00 | 428.00 | 0.71% | 12,600 |
| Mar 26, 2026 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.16% | 7,100 |
| Mar 25, 2026 | 421.00 | 432.00 | 421.00 | 430.00 | 430.00 | 1.42% | 20,500 |
| Mar 24, 2026 | 409.00 | 425.00 | 409.00 | 424.00 | 424.00 | 4.18% | 23,600 |
| Mar 23, 2026 | 413.00 | 413.00 | 401.00 | 407.00 | 407.00 | -4.46% | 63,400 |
| Mar 19, 2026 | 442.00 | 442.00 | 425.00 | 426.00 | 426.00 | -3.18% | 43,500 |
| Mar 18, 2026 | 443.00 | 443.00 | 439.00 | 440.00 | 440.00 | 0.23% | 16,200 |
| Mar 17, 2026 | 444.00 | 445.00 | 434.00 | 439.00 | 439.00 | - | 17,300 |
| Mar 16, 2026 | 438.00 | 443.00 | 437.00 | 439.00 | 439.00 | -0.23% | 13,400 |
| Mar 13, 2026 | 443.00 | 449.00 | 440.00 | 440.00 | 440.00 | 0.46% | 22,400 |
| Mar 12, 2026 | 447.00 | 447.00 | 433.00 | 438.00 | 438.00 | -2.01% | 22,900 |
| Mar 11, 2026 | 448.00 | 453.00 | 439.00 | 447.00 | 447.00 | 0.90% | 39,600 |