Kaizen Platform, Inc. (TYO:4170)
Japan · Delayed Price · Currency is JPY 135.00
+2.00 (1.50%)
Jun 3, 2026, 3:30 PM JST
Kaizen Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 25,200 |
| Apr 30, 2026 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 70,300 |
| Apr 28, 2026 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 92,900 |
| Apr 27, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -2.41% | 105,000 |
| Apr 24, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | -0.60% | 88,600 |
| Apr 23, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.91% | 122,000 |
| Apr 22, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -1.71% | 142,400 |
| Apr 21, 2026 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 143,100 |
| Apr 20, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.13% | 109,300 |
| Apr 17, 2026 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 1.14% | 80,700 |
| Apr 16, 2026 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | - | 114,700 |
| Apr 15, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.94% | 199,500 |
| Apr 14, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | -0.58% | 71,100 |
| Apr 13, 2026 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 141,600 |
| Apr 10, 2026 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 233,200 |
| Apr 9, 2026 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | -1.71% | 128,800 |
| Apr 8, 2026 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.74% | 124,200 |
| Apr 7, 2026 | 171.00 | 173.00 | 167.00 | 172.00 | 172.00 | 0.58% | 210,000 |
| Apr 6, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 135,200 |
| Apr 3, 2026 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 104,600 |
| Apr 2, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | 166,800 |
| Apr 1, 2026 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 5.00% | 93,800 |
| Mar 31, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 155,200 |
| Mar 30, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | -2.99% | 98,100 |
| Mar 27, 2026 | 161.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1.83% | 159,500 |
| Mar 26, 2026 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 98,100 |
| Mar 25, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 5.10% | 178,000 |
| Mar 24, 2026 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1.29% | 159,200 |
| Mar 23, 2026 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | -4.32% | 395,500 |
| Mar 19, 2026 | 166.00 | 170.00 | 161.00 | 162.00 | 162.00 | -3.57% | 146,900 |