KAINOS Laboratories, Inc. (TYO:4556)
Japan · Delayed Price · Currency is JPY 2,259.00
+7.00 (0.31%)
At close: Mar 27, 2026
KAINOS Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,257.00 | 2,261.00 | 2,256.00 | 2,259.00 | 2,259.00 | 0.31% | 26,100 |
| Mar 26, 2026 | 2,255.00 | 2,257.00 | 2,249.00 | 2,252.00 | 2,252.00 | -0.13% | 14,900 |
| Mar 25, 2026 | 2,256.00 | 2,261.00 | 2,255.00 | 2,255.00 | 2,255.00 | -0.04% | 5,400 |
| Mar 24, 2026 | 2,257.00 | 2,259.00 | 2,255.00 | 2,256.00 | 2,256.00 | - | 12,600 |
| Mar 23, 2026 | 2,276.00 | 2,281.00 | 2,253.00 | 2,256.00 | 2,256.00 | -1.23% | 16,100 |
| Mar 19, 2026 | 2,283.00 | 2,284.00 | 2,282.00 | 2,284.00 | 2,284.00 | 0.09% | 3,000 |
| Mar 18, 2026 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.04% | 6,700 |
| Mar 17, 2026 | 2,281.00 | 2,284.00 | 2,281.00 | 2,281.00 | 2,281.00 | - | 15,000 |
| Mar 16, 2026 | 2,281.00 | 2,283.00 | 2,281.00 | 2,281.00 | 2,281.00 | 0.04% | 10,200 |
| Mar 13, 2026 | 2,280.00 | 2,282.00 | 2,280.00 | 2,280.00 | 2,280.00 | - | 31,400 |
| Mar 12, 2026 | 2,279.00 | 2,280.00 | 2,278.00 | 2,280.00 | 2,280.00 | - | 14,100 |
| Mar 11, 2026 | 2,278.00 | 2,280.00 | 2,278.00 | 2,280.00 | 2,280.00 | 0.13% | 5,900 |
| Mar 10, 2026 | 2,279.00 | 2,280.00 | 2,277.00 | 2,277.00 | 2,277.00 | - | 18,200 |
| Mar 9, 2026 | 2,278.00 | 2,280.00 | 2,277.00 | 2,277.00 | 2,277.00 | -0.09% | 32,500 |
| Mar 6, 2026 | 2,277.00 | 2,279.00 | 2,277.00 | 2,279.00 | 2,279.00 | 0.04% | 18,100 |
| Mar 5, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,278.00 | 2,278.00 | 0.04% | 34,000 |
| Mar 4, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,277.00 | 2,277.00 | -0.04% | 100,200 |
| Mar 3, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 48,300 |
| Mar 2, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 17,900 |
| Feb 27, 2026 | 2,279.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 69,100 |
| Feb 26, 2026 | 2,279.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 44,700 |
| Feb 25, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 27,900 |
| Feb 24, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 23,800 |
| Feb 20, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 22,000 |
| Feb 19, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 36,200 |
| Feb 18, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 47,500 |
| Feb 17, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.04% | 35,400 |
| Feb 16, 2026 | 2,278.00 | 2,278.00 | 2,277.00 | 2,277.00 | 2,277.00 | - | 53,600 |
| Feb 13, 2026 | 2,277.00 | 2,278.00 | 2,277.00 | 2,277.00 | 2,277.00 | - | 42,800 |
| Feb 12, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,277.00 | 2,277.00 | 13.62% | 203,900 |
| Feb 10, 2026 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 24.94% | 2,400 |
| Feb 9, 2026 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 23.01% | 3,500 |
| Feb 6, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 4,500 |
| Feb 5, 2026 | 1,306.00 | 1,312.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.31% | 1,800 |
| Feb 4, 2026 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 2,000 |
| Feb 3, 2026 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.31% | 600 |
| Feb 2, 2026 | 1,299.00 | 1,299.00 | 1,291.00 | 1,299.00 | 1,299.00 | - | 700 |
| Jan 30, 2026 | 1,276.00 | 1,299.00 | 1,276.00 | 1,299.00 | 1,299.00 | 1.80% | 1,500 |
| Jan 29, 2026 | 1,286.00 | 1,286.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.31% | 1,000 |
| Jan 28, 2026 | 1,296.00 | 1,297.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.78% | 9,700 |
| Jan 27, 2026 | 1,351.00 | 1,380.00 | 1,288.00 | 1,295.00 | 1,295.00 | -4.36% | 25,900 |
| Jan 26, 2026 | 1,340.00 | 1,354.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.59% | 1,600 |
| Jan 23, 2026 | 1,342.00 | 1,350.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.30% | 2,700 |
| Jan 22, 2026 | 1,340.00 | 1,342.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.15% | 2,000 |
| Jan 21, 2026 | 1,354.00 | 1,369.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.03% | 4,500 |
| Jan 20, 2026 | 1,360.00 | 1,365.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.07% | 3,000 |
| Jan 19, 2026 | 1,340.00 | 1,353.00 | 1,335.00 | 1,353.00 | 1,353.00 | 1.73% | 2,400 |
| Jan 16, 2026 | 1,344.00 | 1,344.00 | 1,323.00 | 1,330.00 | 1,330.00 | -0.60% | 4,700 |
| Jan 15, 2026 | 1,335.00 | 1,343.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.30% | 700 |
| Jan 14, 2026 | 1,334.00 | 1,343.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.89% | 8,200 |