Kaizen Platform, Inc. (TYO:4170)
Japan · Delayed Price · Currency is JPY 124.00
+2.00 (1.64%)
Jul 15, 2026, 3:30 PM JST
Kaizen Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 66,400 |
| Jun 23, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 124,700 |
| Jun 22, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 51,200 |
| Jun 19, 2026 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 90,800 |
| Jun 18, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 144,300 |
| Jun 17, 2026 | 99.00 | 104.00 | 97.00 | 102.00 | 102.00 | 5.15% | 310,100 |
| Jun 16, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -4.90% | 306,100 |
| Jun 15, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 96,200 |
| Jun 12, 2026 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | 3.00% | 179,200 |
| Jun 11, 2026 | 107.00 | 108.00 | 99.00 | 100.00 | 100.00 | -7.41% | 593,000 |
| Jun 10, 2026 | 126.00 | 126.00 | 107.00 | 108.00 | 108.00 | -14.96% | 561,900 |
| Jun 9, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 123,000 |
| Jun 8, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 84,100 |
| Jun 5, 2026 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 83,800 |
| Jun 4, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -3.70% | 132,500 |
| Jun 3, 2026 | 132.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1.50% | 53,100 |
| Jun 2, 2026 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 3.91% | 48,700 |
| Jun 1, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 59,300 |
| May 29, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 0.77% | 27,200 |
| May 28, 2026 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 51,700 |
| May 27, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -2.99% | 141,600 |
| May 26, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 72,100 |
| May 25, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 213,300 |
| May 22, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -2.82% | 86,000 |
| May 21, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -2.74% | 55,900 |
| May 20, 2026 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | -0.68% | 352,200 |
| May 19, 2026 | 139.00 | 149.00 | 139.00 | 147.00 | 147.00 | 6.52% | 229,400 |
| May 18, 2026 | 145.00 | 147.00 | 136.00 | 138.00 | 138.00 | -13.75% | 416,400 |
| May 15, 2026 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | -1.23% | 73,100 |
| May 14, 2026 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 30,200 |
| May 13, 2026 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 44,400 |
| May 12, 2026 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 72,500 |
| May 11, 2026 | 165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 2.42% | 55,600 |
| May 8, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.85% | 49,700 |
| May 7, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 44,500 |