KagayakiHoldings,Inc. (XNGO:624A)
Japan · Delayed Price · Currency is JPY 924.00
-1.00 (-0.11%)
At close: Oct 30, 2026
KagayakiHoldings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 909.00 | 917.00 | 906.00 | 911.00 | 911.00 | -1.41% | 1,100 |
| Oct 30, 2026 | 915.00 | 924.00 | 908.00 | 924.00 | 924.00 | -0.11% | 1,300 |
| Oct 29, 2026 | 917.00 | 935.00 | 915.00 | 925.00 | 925.00 | 0.87% | 2,200 |
| Oct 28, 2026 | 912.00 | 921.00 | 911.00 | 917.00 | 917.00 | -0.54% | 2,200 |
| Oct 27, 2026 | 927.00 | 936.00 | 921.00 | 922.00 | 922.00 | 0.66% | 1,700 |
| Oct 26, 2026 | 935.00 | 942.00 | 916.00 | 916.00 | 916.00 | -1.61% | 2,300 |
| Oct 23, 2026 | 947.00 | 947.00 | 919.00 | 931.00 | 931.00 | -1.90% | 6,500 |
| Oct 22, 2026 | 964.00 | 964.00 | 949.00 | 949.00 | 949.00 | -0.63% | 1,300 |
| Oct 21, 2026 | 940.00 | 963.00 | 940.00 | 955.00 | 955.00 | - | 3,200 |
| Oct 20, 2026 | 974.00 | 974.00 | 952.00 | 955.00 | 955.00 | -0.42% | 1,900 |
| Oct 19, 2026 | 950.00 | 975.00 | 950.00 | 959.00 | 959.00 | -0.62% | 5,100 |
| Oct 16, 2026 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | 0.52% | 6,000 |
| Oct 15, 2026 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | -2.04% | 3,300 |
| Oct 14, 2026 | 984.00 | 989.00 | 967.00 | 980.00 | 980.00 | -0.81% | 3,500 |
| Oct 13, 2026 | 980.00 | 988.00 | 960.00 | 988.00 | 988.00 | -2.18% | 5,200 |
| Oct 9, 2026 | 990.00 | 1,019.00 | 961.00 | 1,010.00 | 1,010.00 | 2.02% | 11,100 |
| Oct 8, 2026 | 984.00 | 997.00 | 964.00 | 990.00 | 990.00 | 1.23% | 20,600 |
| Oct 7, 2026 | 1,005.00 | 1,005.00 | 958.00 | 978.00 | 978.00 | -3.55% | 27,100 |
| Oct 6, 2026 | 1,064.00 | 1,070.00 | 1,001.00 | 1,014.00 | 1,014.00 | -4.70% | 37,500 |
| Oct 5, 2026 | 1,145.00 | 1,146.00 | 1,041.00 | 1,064.00 | 1,064.00 | -4.49% | 15,100 |
| Oct 2, 2026 | 1,140.00 | 1,169.00 | 1,087.00 | 1,114.00 | 1,114.00 | 3.15% | 31,600 |
| Oct 1, 2026 | 1,071.00 | 1,249.00 | 1,041.00 | 1,080.00 | 1,080.00 | 5.16% | 76,400 |
| Sep 30, 2026 | 1,034.00 | 1,303.00 | 990.00 | 1,027.00 | 1,027.00 | 2.39% | 160,200 |
| Sep 29, 2026 | 978.00 | 1,071.00 | 970.00 | 1,003.00 | 1,003.00 | 3.30% | 24,800 |
| Sep 28, 2026 | 980.00 | 983.00 | 959.00 | 971.00 | 971.00 | 0.10% | 20,900 |
| Sep 25, 2026 | 980.00 | 1,010.00 | 966.00 | 970.00 | 970.00 | -5.37% | 35,900 |
| Sep 24, 2026 | 1,070.00 | 1,070.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 36,700 |
| Sep 18, 2026 | 1,206.00 | 1,400.00 | 920.00 | 1,010.00 | 1,010.00 | 40.28% | 523,400 |
| Sep 17, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |