Kairikiya Co., Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,561.00
+31.00 (2.03%)
Mar 5, 2026, 3:30 PM JST
Kairikiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,554.00 | 1,581.00 | 1,553.00 | 1,561.00 | 1,561.00 | 2.03% | 15,200 |
| Mar 4, 2026 | 1,555.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.92% | 51,200 |
| Mar 3, 2026 | 1,613.00 | 1,613.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.13% | 18,500 |
| Mar 2, 2026 | 1,595.00 | 1,595.00 | 1,577.00 | 1,594.00 | 1,594.00 | -0.56% | 12,000 |
| Feb 27, 2026 | 1,602.00 | 1,605.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.37% | 3,900 |
| Feb 26, 2026 | 1,598.00 | 1,609.00 | 1,598.00 | 1,609.00 | 1,609.00 | 0.69% | 7,300 |
| Feb 25, 2026 | 1,627.00 | 1,627.00 | 1,593.00 | 1,598.00 | 1,598.00 | -1.54% | 14,200 |
| Feb 24, 2026 | 1,572.00 | 1,623.00 | 1,572.00 | 1,623.00 | 1,623.00 | 3.05% | 33,000 |
| Feb 20, 2026 | 1,563.00 | 1,575.00 | 1,561.00 | 1,575.00 | 1,575.00 | 0.38% | 32,000 |
| Feb 19, 2026 | 1,565.00 | 1,578.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.06% | 5,500 |
| Feb 18, 2026 | 1,559.00 | 1,584.00 | 1,559.00 | 1,570.00 | 1,570.00 | 0.32% | 19,900 |
| Feb 17, 2026 | 1,560.00 | 1,587.00 | 1,558.00 | 1,565.00 | 1,565.00 | - | 17,400 |
| Feb 16, 2026 | 1,610.00 | 1,625.00 | 1,565.00 | 1,565.00 | 1,565.00 | -3.69% | 52,700 |
| Feb 13, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.25% | 15,400 |
| Feb 12, 2026 | 1,610.00 | 1,630.00 | 1,606.00 | 1,629.00 | 1,629.00 | 1.43% | 15,100 |
| Feb 10, 2026 | 1,597.00 | 1,613.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.56% | 11,200 |
| Feb 9, 2026 | 1,595.00 | 1,597.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.95% | 9,300 |
| Feb 6, 2026 | 1,592.00 | 1,592.00 | 1,577.00 | 1,582.00 | 1,582.00 | -0.63% | 4,300 |
| Feb 5, 2026 | 1,578.00 | 1,595.00 | 1,575.00 | 1,592.00 | 1,592.00 | 0.76% | 5,800 |
| Feb 4, 2026 | 1,586.00 | 1,589.00 | 1,577.00 | 1,580.00 | 1,580.00 | -0.38% | 9,000 |
| Feb 3, 2026 | 1,576.00 | 1,586.00 | 1,569.00 | 1,586.00 | 1,586.00 | 0.38% | 6,600 |
| Feb 2, 2026 | 1,592.00 | 1,598.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.50% | 9,200 |
| Jan 30, 2026 | 1,566.00 | 1,588.00 | 1,561.00 | 1,588.00 | 1,588.00 | 1.40% | 10,100 |
| Jan 29, 2026 | 1,556.00 | 1,576.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.71% | 16,700 |
| Jan 28, 2026 | 1,599.00 | 1,599.00 | 1,553.00 | 1,555.00 | 1,555.00 | -2.75% | 49,400 |
| Jan 27, 2026 | 1,610.00 | 1,610.00 | 1,598.00 | 1,599.00 | 1,599.00 | -0.37% | 10,600 |
| Jan 26, 2026 | 1,617.00 | 1,622.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.68% | 7,900 |
| Jan 23, 2026 | 1,628.00 | 1,636.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.19% | 9,200 |
| Jan 22, 2026 | 1,603.00 | 1,616.00 | 1,603.00 | 1,613.00 | 1,613.00 | 0.62% | 6,100 |
| Jan 21, 2026 | 1,616.00 | 1,616.00 | 1,598.00 | 1,603.00 | 1,603.00 | -1.05% | 31,300 |
| Jan 20, 2026 | 1,620.00 | 1,623.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.18% | 12,400 |
| Jan 19, 2026 | 1,630.00 | 1,636.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.43% | 6,300 |
| Jan 16, 2026 | 1,645.00 | 1,645.00 | 1,624.00 | 1,630.00 | 1,630.00 | -0.55% | 8,500 |
| Jan 15, 2026 | 1,625.00 | 1,657.00 | 1,625.00 | 1,639.00 | 1,639.00 | 0.86% | 24,200 |
| Jan 14, 2026 | 1,623.00 | 1,633.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.31% | 6,000 |
| Jan 13, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.16% | 13,200 |
| Jan 9, 2026 | 1,630.00 | 1,639.00 | 1,616.00 | 1,639.00 | 1,639.00 | -0.18% | 17,200 |
| Jan 8, 2026 | 1,630.00 | 1,642.00 | 1,603.00 | 1,642.00 | 1,642.00 | 0.98% | 25,800 |
| Jan 7, 2026 | 1,645.00 | 1,656.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.28% | 34,500 |
| Jan 6, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,664.00 | 1,664.00 | 2.78% | 33,500 |
| Jan 5, 2026 | 1,621.00 | 1,630.00 | 1,605.00 | 1,619.00 | 1,619.00 | 0.94% | 36,400 |
| Dec 30, 2025 | 1,629.00 | 1,629.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.99% | 32,600 |
| Dec 29, 2025 | 1,650.00 | 1,657.00 | 1,612.00 | 1,620.00 | 1,620.00 | -3.46% | 92,500 |
| Dec 26, 2025 | 1,682.00 | 1,689.00 | 1,675.00 | 1,678.00 | 1,655.00 | 0.12% | 54,600 |
| Dec 25, 2025 | 1,678.00 | 1,689.00 | 1,673.00 | 1,676.00 | 1,653.03 | 0.06% | 29,700 |
| Dec 24, 2025 | 1,671.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,652.04 | 0.42% | 39,800 |
| Dec 23, 2025 | 1,673.00 | 1,680.00 | 1,663.00 | 1,668.00 | 1,645.14 | -0.54% | 45,100 |
| Dec 22, 2025 | 1,695.00 | 1,695.00 | 1,662.00 | 1,677.00 | 1,654.01 | -0.95% | 40,400 |
| Dec 19, 2025 | 1,699.00 | 1,700.00 | 1,691.00 | 1,693.00 | 1,669.79 | -0.12% | 21,300 |
| Dec 18, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,671.77 | -0.29% | 12,600 |