Kaizen Platform, Inc. (TYO:4170)
Japan · Delayed Price · Currency is JPY 131.00
-2.00 (-1.50%)
Sep 4, 2026, 3:30 PM JST
Kaizen Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 29.07% | 141,200 |
| Aug 24, 2026 | 122.00 | 172.00 | 122.00 | 172.00 | 172.00 | 40.98% | 20,894,300 |
| Aug 21, 2026 | 120.00 | 126.00 | 118.00 | 122.00 | 122.00 | 1.67% | 132,600 |
| Aug 20, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 55,200 |
| Aug 19, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 74,900 |
| Aug 18, 2026 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | -1.69% | 137,000 |
| Aug 17, 2026 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 0.85% | 113,500 |
| Aug 14, 2026 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.68% | 97,800 |
| Aug 13, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 53,400 |
| Aug 12, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 52,800 |
| Aug 10, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 66,600 |
| Aug 7, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 26,000 |
| Aug 6, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 21,600 |
| Aug 5, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 21,900 |
| Aug 4, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 44,200 |
| Aug 3, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | - | 68,200 |
| Jul 31, 2026 | 117.00 | 121.00 | 116.00 | 117.00 | 117.00 | 0.86% | 42,400 |
| Jul 30, 2026 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | - | 52,200 |
| Jul 29, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 34,700 |
| Jul 28, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 22,100 |
| Jul 27, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 35,300 |
| Jul 24, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 68,000 |
| Jul 23, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 32,900 |
| Jul 22, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 40,600 |
| Jul 21, 2026 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 78,500 |
| Jul 17, 2026 | 122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 0.81% | 110,600 |
| Jul 16, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 52,100 |
| Jul 15, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1.64% | 59,000 |
| Jul 14, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -2.40% | 114,600 |
| Jul 13, 2026 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 1.63% | 195,500 |
| Jul 10, 2026 | 119.00 | 123.00 | 117.00 | 123.00 | 123.00 | 3.36% | 142,700 |
| Jul 9, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 2.59% | 131,900 |
| Jul 8, 2026 | 113.00 | 123.00 | 113.00 | 116.00 | 116.00 | 3.57% | 405,600 |
| Jul 7, 2026 | 118.00 | 122.00 | 110.00 | 112.00 | 112.00 | -4.27% | 384,000 |
| Jul 6, 2026 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 5.41% | 160,400 |
| Jul 3, 2026 | 115.00 | 123.00 | 109.00 | 111.00 | 111.00 | 0.91% | 553,700 |
| Jul 2, 2026 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.77% | 94,100 |
| Jul 1, 2026 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1.92% | 92,400 |
| Jun 30, 2026 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 69,700 |
| Jun 29, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 1.92% | 83,100 |
| Jun 26, 2026 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1.96% | 163,300 |
| Jun 25, 2026 | 102.00 | 113.00 | 99.00 | 102.00 | 102.00 | 3.03% | 428,200 |