Kairikiya Co., Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,616.00
+3.00 (0.19%)
Jan 23, 2026, 3:30 PM JST
Kairikiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,718.00 | 1,718.00 | 1,699.00 | 1,700.00 | 1,676.70 | -0.87% | 27,000 |
| Dec 16, 2025 | 1,746.00 | 1,746.00 | 1,712.00 | 1,715.00 | 1,691.49 | 0.29% | 55,500 |
| Dec 15, 2025 | 1,691.00 | 1,713.00 | 1,684.00 | 1,710.00 | 1,686.56 | 1.18% | 20,400 |
| Dec 12, 2025 | 1,698.00 | 1,716.00 | 1,690.00 | 1,690.00 | 1,666.84 | -0.47% | 15,900 |
| Dec 11, 2025 | 1,720.00 | 1,721.00 | 1,691.00 | 1,698.00 | 1,674.73 | -0.47% | 13,700 |
| Dec 10, 2025 | 1,693.00 | 1,720.00 | 1,691.00 | 1,706.00 | 1,682.62 | 0.77% | 13,400 |
| Dec 9, 2025 | 1,691.00 | 1,715.00 | 1,691.00 | 1,693.00 | 1,669.79 | 0.71% | 20,300 |
| Dec 8, 2025 | 1,689.00 | 1,690.00 | 1,665.00 | 1,681.00 | 1,657.96 | 0.66% | 22,200 |
| Dec 5, 2025 | 1,684.00 | 1,688.00 | 1,669.00 | 1,670.00 | 1,647.11 | -0.60% | 12,400 |
| Dec 4, 2025 | 1,678.00 | 1,694.00 | 1,673.00 | 1,680.00 | 1,656.97 | 0.42% | 16,500 |
| Dec 3, 2025 | 1,667.00 | 1,677.00 | 1,639.00 | 1,673.00 | 1,650.07 | 0.42% | 33,500 |
| Dec 2, 2025 | 1,700.00 | 1,700.00 | 1,666.00 | 1,666.00 | 1,643.16 | -1.07% | 16,700 |
| Dec 1, 2025 | 1,706.00 | 1,706.00 | 1,684.00 | 1,684.00 | 1,660.92 | -0.53% | 16,100 |
| Nov 28, 2025 | 1,696.00 | 1,700.00 | 1,691.00 | 1,693.00 | 1,669.79 | -0.18% | 10,600 |
| Nov 27, 2025 | 1,692.00 | 1,704.00 | 1,692.00 | 1,696.00 | 1,672.75 | 0.36% | 13,000 |
| Nov 26, 2025 | 1,678.00 | 1,699.00 | 1,677.00 | 1,690.00 | 1,666.84 | 0.78% | 20,600 |
| Nov 25, 2025 | 1,681.00 | 1,686.00 | 1,673.00 | 1,677.00 | 1,654.01 | -0.06% | 27,200 |
| Nov 21, 2025 | 1,677.00 | 1,693.00 | 1,671.00 | 1,678.00 | 1,655.00 | -0.36% | 37,600 |
| Nov 20, 2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,684.00 | 1,660.92 | -0.71% | 28,200 |
| Nov 19, 2025 | 1,710.00 | 1,723.00 | 1,696.00 | 1,696.00 | 1,672.75 | -0.82% | 14,200 |
| Nov 18, 2025 | 1,720.00 | 1,730.00 | 1,701.00 | 1,710.00 | 1,686.56 | -0.18% | 20,700 |
| Nov 17, 2025 | 1,745.00 | 1,745.00 | 1,692.00 | 1,713.00 | 1,689.52 | -0.75% | 36,300 |
| Nov 14, 2025 | 1,720.00 | 1,727.00 | 1,714.00 | 1,726.00 | 1,702.34 | 0.23% | 26,600 |
| Nov 13, 2025 | 1,725.00 | 1,725.00 | 1,708.00 | 1,722.00 | 1,698.40 | 0.70% | 12,000 |
| Nov 12, 2025 | 1,688.00 | 1,724.00 | 1,680.00 | 1,710.00 | 1,686.56 | 1.30% | 38,400 |
| Nov 11, 2025 | 1,710.00 | 1,710.00 | 1,677.00 | 1,688.00 | 1,664.86 | 0.60% | 15,800 |
| Nov 10, 2025 | 1,675.00 | 1,728.00 | 1,669.00 | 1,678.00 | 1,655.00 | 1.45% | 66,300 |