Kaizen Platform, Inc. (TYO:4170)
Japan · Delayed Price · Currency is JPY 190.00
+5.00 (2.70%)
Jan 23, 2026, 3:30 PM JST
Kaizen Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 188.00 | 190.00 | 187.00 | 189.00 | - | 2.16% | 52,100 |
| Jan 22, 2026 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.21% | 46,200 |
| Jan 21, 2026 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -2.16% | 45,800 |
| Jan 20, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 64,800 |
| Jan 19, 2026 | 187.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.08% | 144,100 |
| Jan 16, 2026 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 82,400 |
| Jan 15, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 53,500 |
| Jan 14, 2026 | 182.00 | 186.00 | 179.00 | 184.00 | 184.00 | 1.10% | 108,000 |
| Jan 13, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1.11% | 73,300 |
| Jan 9, 2026 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | - | 84,000 |
| Jan 8, 2026 | 177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2.27% | 120,900 |
| Jan 7, 2026 | 172.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.15% | 75,600 |
| Jan 6, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | 69,300 |
| Jan 5, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 63,000 |
| Dec 30, 2025 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | - | 36,400 |
| Dec 29, 2025 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.70% | 87,900 |
| Dec 26, 2025 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1.15% | 90,500 |
| Dec 25, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 94,400 |
| Dec 24, 2025 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | - | 80,400 |
| Dec 23, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 83,900 |
| Dec 22, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 63,600 |
| Dec 19, 2025 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1.18% | 80,200 |
| Dec 18, 2025 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 92,100 |
| Dec 17, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 44,100 |
| Dec 16, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | -0.58% | 54,200 |
| Dec 15, 2025 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 48,800 |
| Dec 12, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | - | 36,400 |
| Dec 11, 2025 | 178.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.81% | 57,000 |
| Dec 10, 2025 | 173.00 | 178.00 | 172.00 | 178.00 | 178.00 | 3.49% | 59,300 |
| Dec 9, 2025 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -2.27% | 48,600 |
| Dec 8, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 53,500 |
| Dec 5, 2025 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.78% | 62,000 |
| Dec 4, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | -1.10% | 68,000 |
| Dec 3, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 83,800 |
| Dec 2, 2025 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | -0.54% | 57,800 |
| Dec 1, 2025 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.65% | 61,300 |
| Nov 28, 2025 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.07% | 127,800 |
| Nov 27, 2025 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2.19% | 51,600 |
| Nov 26, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 56,000 |
| Nov 25, 2025 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.61% | 54,300 |
| Nov 21, 2025 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | -3.13% | 72,200 |
| Nov 20, 2025 | 183.00 | 193.00 | 183.00 | 192.00 | 192.00 | 4.92% | 92,300 |
| Nov 19, 2025 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 58,500 |
| Nov 18, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 133,800 |
| Nov 17, 2025 | 194.00 | 195.00 | 184.00 | 185.00 | 185.00 | -6.57% | 268,100 |
| Nov 14, 2025 | 189.00 | 198.00 | 184.00 | 198.00 | 198.00 | 12.50% | 539,600 |
| Nov 13, 2025 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -4.35% | 143,600 |
| Nov 12, 2025 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 75,100 |
| Nov 11, 2025 | 184.00 | 184.00 | 179.00 | 184.00 | 184.00 | 0.55% | 92,700 |
| Nov 10, 2025 | 179.00 | 184.00 | 178.00 | 183.00 | 183.00 | 3.39% | 68,000 |