KAYAC Inc. (TYO:3904)
Japan · Delayed Price · Currency is JPY 390.00
-9.00 (-2.26%)
Nov 4, 2026, 3:30 PM JST
KAYAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | -2.26% | 19,900 |
| Nov 2, 2026 | 399.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.25% | 15,500 |
| Oct 30, 2026 | 409.00 | 410.00 | 398.00 | 398.00 | 398.00 | -2.69% | 14,200 |
| Oct 29, 2026 | 408.00 | 412.00 | 405.00 | 409.00 | 409.00 | -0.24% | 7,000 |
| Oct 28, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.23% | 4,400 |
| Oct 27, 2026 | 406.00 | 408.00 | 404.00 | 405.00 | 405.00 | - | 3,000 |
| Oct 26, 2026 | 403.00 | 408.00 | 402.00 | 405.00 | 405.00 | 0.50% | 3,400 |
| Oct 23, 2026 | 414.00 | 415.00 | 402.00 | 403.00 | 403.00 | -2.42% | 20,200 |
| Oct 22, 2026 | 413.00 | 417.00 | 409.00 | 413.00 | 413.00 | 0.24% | 23,500 |
| Oct 21, 2026 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | 0.73% | 12,900 |
| Oct 20, 2026 | 417.00 | 419.00 | 408.00 | 409.00 | 409.00 | -1.45% | 23,100 |
| Oct 19, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.95% | 14,300 |
| Oct 16, 2026 | 423.00 | 425.00 | 417.00 | 419.00 | 419.00 | -1.64% | 25,400 |
| Oct 15, 2026 | 425.00 | 426.00 | 417.00 | 426.00 | 426.00 | - | 11,800 |
| Oct 14, 2026 | 424.00 | 426.00 | 421.00 | 426.00 | 426.00 | 0.47% | 9,000 |
| Oct 13, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.70% | 4,900 |
| Oct 9, 2026 | 424.00 | 428.00 | 422.00 | 427.00 | 427.00 | - | 5,900 |
| Oct 8, 2026 | 429.00 | 429.00 | 422.00 | 427.00 | 427.00 | -0.47% | 5,100 |
| Oct 7, 2026 | 421.00 | 430.00 | 421.00 | 429.00 | 429.00 | 1.18% | 26,800 |
| Oct 6, 2026 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.71% | 10,000 |
| Oct 5, 2026 | 431.00 | 432.00 | 421.00 | 421.00 | 421.00 | -1.86% | 32,000 |
| Oct 2, 2026 | 428.00 | 429.00 | 424.00 | 429.00 | 429.00 | 0.47% | 10,400 |
| Oct 1, 2026 | 425.00 | 428.00 | 425.00 | 427.00 | 427.00 | -0.23% | 1,600 |
| Sep 30, 2026 | 426.00 | 428.00 | 420.00 | 428.00 | 428.00 | 0.71% | 13,500 |
| Sep 29, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | 0.47% | 14,000 |
| Sep 28, 2026 | 418.00 | 424.00 | 418.00 | 423.00 | 423.00 | 1.44% | 8,000 |
| 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 |