Kakaku.com, Inc. (FRA:KKC)
Germany
· Delayed Price · Currency is EUR 12.20
0.00 (0.00%)
At close: Dec 5, 2025
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.87% | - |
| Dec 3, 2025 | 12.10 | 13.10 | 12.10 | 13.10 | 13.10 | 8.26% | 150 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Nov 24, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -3.13% | 284 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.77% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.99% | - |
| Nov 13, 2025 | 13.30 | 14.30 | 13.30 | 14.30 | 14.30 | 4.38% | 22 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Nov 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.28% | - |
| Nov 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Oct 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Sep 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | -0.69% | - |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -0.69% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -0.68% | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | - | - |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -5.81% | - |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | -0.64% | 241 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Sep 15, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.44 | 4.00% | 79 |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -0.66% | - |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -1.95% | - |
| Sep 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | - | - |
| Sep 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 2.67% | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | - | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -0.66% | - |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | - | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -2.58% | - |
| Sep 2, 2025 | 15.00 | 16.00 | 15.00 | 15.50 | 15.34 | 0.65% | 250 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | -0.65% | - |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | - | - |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | -0.64% | - |
| Aug 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Aug 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -2.50% | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -2.44% | - |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -1.80% | - |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 0.60% | - |
| Aug 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - | - |
| Aug 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.84% | - |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 2.52% | - |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.85% | - |
| Aug 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 1.26% | - |
| Aug 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.24% | - |
| Aug 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -1.83% | - |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 10.74% | - |
| Aug 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | 1.36% | - |
| Aug 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | - | - |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | - | - |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 0.68% | - |
| Jul 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | - | - |
| Jul 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 1.39% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -2.70% | - |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | -0.67% | - |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | -0.67% | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 2.74% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -1.35% | - |
| Jul 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |