Kairikiya Co., Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,417.00
+5.00 (0.35%)
May 8, 2026, 3:30 PM JST
Kairikiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,412.00 | 1,424.00 | 1,412.00 | 1,417.00 | 1,417.00 | 0.35% | 5,700 |
| May 7, 2026 | 1,425.00 | 1,427.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.35% | 12,000 |
| May 1, 2026 | 1,417.00 | 1,428.00 | 1,415.00 | 1,417.00 | 1,417.00 | -0.07% | 7,900 |
| Apr 30, 2026 | 1,427.00 | 1,435.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.84% | 9,500 |
| Apr 28, 2026 | 1,428.00 | 1,439.00 | 1,428.00 | 1,430.00 | 1,430.00 | - | 9,000 |
| Apr 27, 2026 | 1,445.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.56% | 5,400 |
| Apr 24, 2026 | 1,439.00 | 1,440.00 | 1,423.00 | 1,438.00 | 1,438.00 | -0.14% | 11,600 |
| Apr 23, 2026 | 1,444.00 | 1,449.00 | 1,421.00 | 1,440.00 | 1,440.00 | -0.28% | 22,100 |
| Apr 22, 2026 | 1,498.00 | 1,498.00 | 1,443.00 | 1,444.00 | 1,444.00 | -3.48% | 34,000 |
| Apr 21, 2026 | 1,503.00 | 1,503.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.47% | 2,400 |
| Apr 20, 2026 | 1,490.00 | 1,511.00 | 1,490.00 | 1,503.00 | 1,503.00 | 1.01% | 9,800 |
| Apr 17, 2026 | 1,483.00 | 1,488.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.61% | 5,700 |
| Apr 16, 2026 | 1,478.00 | 1,484.00 | 1,470.00 | 1,479.00 | 1,479.00 | 0.54% | 6,800 |
| Apr 15, 2026 | 1,482.00 | 1,482.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.14% | 7,900 |
| Apr 14, 2026 | 1,465.00 | 1,480.00 | 1,462.00 | 1,473.00 | 1,473.00 | 1.03% | 13,200 |
| Apr 13, 2026 | 1,464.00 | 1,464.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.41% | 13,900 |
| Apr 10, 2026 | 1,482.00 | 1,489.00 | 1,459.00 | 1,464.00 | 1,464.00 | -1.41% | 30,000 |
| Apr 9, 2026 | 1,520.00 | 1,520.00 | 1,481.00 | 1,485.00 | 1,485.00 | -2.11% | 27,400 |
| Apr 8, 2026 | 1,515.00 | 1,518.00 | 1,506.00 | 1,517.00 | 1,517.00 | 0.66% | 6,900 |
| Apr 7, 2026 | 1,520.00 | 1,528.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.86% | 10,800 |
| Apr 6, 2026 | 1,510.00 | 1,520.00 | 1,498.00 | 1,520.00 | 1,520.00 | 0.40% | 19,400 |
| Apr 3, 2026 | 1,502.00 | 1,516.00 | 1,493.00 | 1,514.00 | 1,514.00 | 1.20% | 6,300 |
| Apr 2, 2026 | 1,518.00 | 1,529.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.86% | 31,700 |
| Apr 1, 2026 | 1,513.00 | 1,513.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.40% | 6,100 |
| Mar 31, 2026 | 1,500.00 | 1,522.00 | 1,487.00 | 1,503.00 | 1,503.00 | -0.27% | 29,300 |
| Mar 30, 2026 | 1,508.00 | 1,508.00 | 1,475.00 | 1,507.00 | 1,507.00 | -0.46% | 22,400 |
| Mar 27, 2026 | 1,501.00 | 1,526.00 | 1,501.00 | 1,514.00 | 1,514.00 | 0.73% | 8,100 |
| Mar 26, 2026 | 1,506.00 | 1,524.00 | 1,499.00 | 1,503.00 | 1,503.00 | -1.18% | 11,200 |
| Mar 25, 2026 | 1,525.00 | 1,537.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.93% | 9,600 |
| Mar 24, 2026 | 1,490.00 | 1,515.00 | 1,490.00 | 1,507.00 | 1,507.00 | 1.41% | 10,100 |
| Mar 23, 2026 | 1,507.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.49% | 34,000 |
| Mar 19, 2026 | 1,517.00 | 1,528.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.13% | 9,500 |
| Mar 18, 2026 | 1,513.00 | 1,530.00 | 1,513.00 | 1,522.00 | 1,522.00 | 0.73% | 6,500 |
| Mar 17, 2026 | 1,528.00 | 1,530.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.13% | 8,800 |
| Mar 16, 2026 | 1,529.00 | 1,531.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.98% | 11,200 |
| Mar 13, 2026 | 1,515.00 | 1,529.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.13% | 10,600 |
| Mar 12, 2026 | 1,536.00 | 1,536.00 | 1,526.00 | 1,530.00 | 1,530.00 | -1.16% | 9,800 |
| Mar 11, 2026 | 1,570.00 | 1,570.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.28% | 6,500 |
| Mar 10, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.55% | 6,900 |
| Mar 9, 2026 | 1,545.00 | 1,547.00 | 1,522.00 | 1,544.00 | 1,544.00 | -1.59% | 17,800 |
| Mar 6, 2026 | 1,555.00 | 1,574.00 | 1,555.00 | 1,569.00 | 1,569.00 | 0.51% | 6,300 |
| 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 |