KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 429.00
+4.00 (0.94%)
May 7, 2026, 10:15 AM JST
KAYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 429.00 | 443.00 | 426.00 | 443.00 | 443.00 | 3.99% | 42,000 |
| Mar 9, 2026 | 431.00 | 431.00 | 411.00 | 426.00 | 426.00 | -4.48% | 87,600 |
| Mar 6, 2026 | 445.00 | 448.00 | 439.00 | 446.00 | 446.00 | 0.45% | 29,500 |
| Mar 5, 2026 | 432.00 | 447.00 | 432.00 | 444.00 | 444.00 | 3.98% | 27,700 |
| Mar 4, 2026 | 431.00 | 435.00 | 421.00 | 427.00 | 427.00 | -2.51% | 51,500 |
| Mar 3, 2026 | 454.00 | 454.00 | 437.00 | 438.00 | 438.00 | -3.52% | 55,900 |
| Mar 2, 2026 | 473.00 | 473.00 | 452.00 | 454.00 | 454.00 | -3.40% | 57,700 |
| Feb 27, 2026 | 468.00 | 476.00 | 465.00 | 470.00 | 470.00 | 0.64% | 39,600 |
| Feb 26, 2026 | 463.00 | 469.00 | 458.00 | 467.00 | 467.00 | 0.86% | 30,800 |
| Feb 25, 2026 | 472.00 | 472.00 | 461.00 | 463.00 | 463.00 | -0.22% | 32,000 |
| Feb 24, 2026 | 457.00 | 467.00 | 452.00 | 464.00 | 464.00 | 1.09% | 61,200 |
| Feb 20, 2026 | 471.00 | 471.00 | 455.00 | 459.00 | 459.00 | -2.55% | 62,900 |
| Feb 19, 2026 | 480.00 | 480.00 | 460.00 | 471.00 | 471.00 | -1.05% | 96,900 |
| Feb 18, 2026 | 502.00 | 503.00 | 472.00 | 476.00 | 476.00 | -5.37% | 272,700 |