Kaizen Platform, Inc. (TYO:4170)
Japan · Delayed Price · Currency is JPY 103.00
+3.00 (3.00%)
Nov 10, 2026, 10:00 AM JST
Kaizen Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3.00% | 92,300 |
| Nov 9, 2026 | 99.00 | 109.00 | 98.00 | 100.00 | 100.00 | 4.17% | 470,400 |
| Nov 6, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -5.88% | 384,500 |
| Nov 5, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 0.99% | 103,100 |
| Nov 4, 2026 | 100.00 | 103.00 | 97.00 | 101.00 | 101.00 | - | 200,700 |
| Nov 2, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 179,500 |
| Oct 30, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 91,000 |
| Oct 29, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 73,900 |
| Oct 28, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 74,500 |
| Oct 27, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 63,500 |
| Oct 26, 2026 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 90,800 |
| Oct 23, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | -1.90% | 211,800 |
| Oct 22, 2026 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 128,800 |
| Oct 21, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3.92% | 78,000 |
| Oct 20, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -4.67% | 208,900 |
| Oct 19, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 146,200 |
| Oct 16, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 120,800 |
| Oct 15, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -4.55% | 298,700 |
| Oct 14, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 103,800 |
| Oct 13, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 82,100 |
| Oct 9, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 95,000 |
| Oct 8, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 110,800 |
| Oct 7, 2026 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | -4.39% | 249,500 |
| Oct 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 2.70% | 171,700 |
| Oct 5, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 309,900 |
| Oct 2, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 88,800 |
| Oct 1, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 78,500 |
| Sep 30, 2026 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 284,800 |
| Sep 29, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | -3.42% | 444,600 |
| Sep 28, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 4.46% | 273,900 |
| Sep 25, 2026 | 116.00 | 118.00 | 110.00 | 112.00 | 112.00 | -4.27% | 371,600 |
| Sep 24, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 196,400 |
| Sep 18, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 60,000 |
| Sep 17, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 190,900 |
| Sep 16, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 415,700 |
| Sep 15, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 115,100 |
| Sep 14, 2026 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | -1.64% | 607,900 |
| Sep 11, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 220,000 |
| Sep 10, 2026 | 122.00 | 130.00 | 122.00 | 126.00 | 126.00 | 1.61% | 375,600 |
| Sep 9, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -1.59% | 615,200 |
| Sep 8, 2026 | 129.00 | 133.00 | 126.00 | 126.00 | 126.00 | -2.33% | 738,000 |
| Sep 7, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -1.53% | 546,000 |
| Sep 4, 2026 | 134.00 | 139.00 | 130.00 | 131.00 | 131.00 | -1.50% | 1,051,300 |
| Sep 3, 2026 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | -1.48% | 557,500 |
| Sep 2, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | -2.17% | 1,052,000 |
| Sep 1, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 570,200 |
| Aug 31, 2026 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | -0.71% | 993,600 |
| Aug 28, 2026 | 146.00 | 150.00 | 138.00 | 141.00 | 141.00 | -6.62% | 4,944,900 |
| Aug 27, 2026 | 194.00 | 202.00 | 151.00 | 151.00 | 151.00 | -34.63% | 10,729,100 |
| Aug 26, 2026 | 302.00 | 302.00 | 226.00 | 231.00 | 231.00 | 4.05% | 17,667,800 |