KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 417.00
0.00 (0.00%)
Sep 25, 2026, 3:30 PM JST
KAYAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 416.00 | 421.00 | 416.00 | 417.00 | 417.00 | - | 9,600 |
| Sep 24, 2026 | 419.00 | 422.00 | 416.00 | 417.00 | 417.00 | -1.42% | 14,600 |
| Sep 18, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | 0.48% | 2,400 |
| Sep 17, 2026 | 422.00 | 424.00 | 419.00 | 421.00 | 421.00 | - | 10,200 |
| Sep 16, 2026 | 419.00 | 422.00 | 415.00 | 421.00 | 421.00 | -0.47% | 5,700 |
| Sep 15, 2026 | 419.00 | 423.00 | 414.00 | 423.00 | 423.00 | 0.71% | 11,200 |
| Sep 14, 2026 | 417.00 | 421.00 | 417.00 | 420.00 | 420.00 | - | 7,600 |
| Sep 11, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | -0.71% | 5,100 |
| Sep 10, 2026 | 422.00 | 424.00 | 418.00 | 423.00 | 423.00 | -0.47% | 8,400 |
| Sep 9, 2026 | 426.00 | 426.00 | 423.00 | 425.00 | 425.00 | -0.23% | 6,000 |
| Sep 8, 2026 | 430.00 | 431.00 | 425.00 | 426.00 | 426.00 | -0.93% | 11,200 |
| Sep 7, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | -0.23% | 17,900 |
| Sep 4, 2026 | 428.00 | 431.00 | 426.00 | 431.00 | 431.00 | - | 5,200 |
| Sep 3, 2026 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | - | 2,500 |
| Sep 2, 2026 | 429.00 | 431.00 | 427.00 | 431.00 | 431.00 | 0.47% | 5,800 |
| Sep 1, 2026 | 427.00 | 430.00 | 426.00 | 429.00 | 429.00 | 0.94% | 3,500 |
| Aug 31, 2026 | 426.00 | 432.00 | 425.00 | 425.00 | 425.00 | -1.16% | 11,900 |
| Aug 28, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.47% | 9,300 |
| Aug 27, 2026 | 433.00 | 434.00 | 425.00 | 428.00 | 428.00 | -1.15% | 12,600 |
| Aug 26, 2026 | 433.00 | 439.00 | 423.00 | 433.00 | 433.00 | -0.23% | 24,400 |
| Aug 25, 2026 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | 0.23% | 22,200 |
| Aug 24, 2026 | 429.00 | 433.00 | 424.00 | 433.00 | 433.00 | 0.93% | 23,600 |
| Aug 21, 2026 | 429.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.23% | 14,700 |
| Aug 20, 2026 | 432.00 | 434.00 | 428.00 | 430.00 | 430.00 | - | 17,300 |
| Aug 19, 2026 | 425.00 | 431.00 | 420.00 | 430.00 | 430.00 | -0.69% | 41,000 |
| Aug 18, 2026 | 423.00 | 433.00 | 423.00 | 433.00 | 433.00 | 2.36% | 27,800 |
| Aug 17, 2026 | 418.00 | 426.00 | 417.00 | 423.00 | 423.00 | -0.70% | 62,100 |
| 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 |