Skip to main content
Kakaku.com, Inc. (TYO:2371)
Japan flag Japan · Delayed Price · Currency is JPY
1,805.50
-6.50 (-0.36%)
At close: Mar 9, 2026

Kakaku.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,780.001,790.501,740.501,785.00--1.49%1,172,700
Mar 6, 20261,760.001,819.001,741.501,812.001,812.005.35%2,543,700
Mar 5, 20261,712.001,729.001,700.001,720.001,720.002.84%1,759,700
Mar 4, 20261,662.001,700.501,637.001,672.501,672.50-0.33%1,813,100
Mar 3, 20261,719.001,725.501,668.001,678.001,678.00-2.30%1,973,100
Mar 2, 20261,700.001,720.501,695.001,717.501,717.50-0.23%1,863,100
Feb 27, 20261,721.001,728.001,691.001,721.501,721.502.26%1,505,500
Feb 26, 20261,599.001,686.501,595.001,683.501,683.505.22%2,497,900
Feb 25, 20261,574.001,606.501,568.501,600.001,600.001.75%2,312,500
Feb 24, 20261,595.501,613.501,566.001,572.501,572.50-6.04%3,486,200
Feb 20, 20261,700.001,700.501,646.001,673.501,673.50-1.56%1,759,100
Feb 19, 20261,725.001,738.501,689.001,700.001,700.000.12%1,669,500
Feb 18, 20261,674.001,711.001,672.001,698.001,698.001.13%1,620,100
Feb 17, 20261,692.001,714.001,659.001,679.001,679.00-0.06%1,431,400
Feb 16, 20261,640.001,689.501,616.001,680.001,680.002.16%2,060,200
Feb 13, 20261,714.001,720.001,638.001,644.501,644.50-6.99%3,106,000
Feb 12, 20261,826.501,832.001,760.001,768.001,768.00-4.02%1,843,600
Feb 10, 20261,827.001,876.001,801.001,842.001,842.000.82%1,618,900
Feb 9, 20261,824.501,858.501,786.001,827.001,827.00-1.08%2,037,800
Feb 6, 20261,907.001,915.001,822.501,847.001,847.00-2.28%1,608,700
Feb 5, 20261,854.001,925.001,797.001,890.001,890.000.85%3,921,600
Feb 4, 20262,095.502,129.001,767.501,874.001,874.00-11.16%7,648,500
Feb 3, 20262,127.002,135.002,096.502,109.502,109.500.50%1,403,200
Feb 2, 20262,131.002,132.502,083.502,099.002,099.00-0.52%1,277,000
Jan 30, 20262,147.502,154.002,110.002,110.002,110.00-1.75%1,049,500
Jan 29, 20262,149.502,168.002,120.002,147.502,147.50-0.76%813,800
Jan 28, 20262,178.002,200.002,162.502,164.002,164.00-1.19%1,059,400
Jan 27, 20262,212.002,231.002,190.002,190.002,190.00-1.66%747,900
Jan 26, 20262,259.502,270.002,226.002,227.002,227.00-0.89%485,500
Jan 23, 20262,249.002,274.002,228.502,247.002,247.000.18%925,300
Jan 22, 20262,289.502,294.002,235.502,243.002,243.00-1.54%858,500
Jan 21, 20262,291.002,315.502,268.502,278.002,278.00-1.17%687,000
Jan 20, 20262,300.002,320.002,292.002,305.002,305.00-0.15%614,400
Jan 19, 20262,310.002,323.002,298.502,308.502,308.500.46%544,400
Jan 16, 20262,321.502,326.002,274.002,298.002,298.00-0.58%859,900
Jan 15, 20262,301.002,336.002,300.002,311.502,311.50-0.88%577,700
Jan 14, 20262,336.002,344.502,304.502,332.002,332.000.06%569,100
Jan 13, 20262,345.502,361.002,319.502,330.502,330.50-0.34%659,300
Jan 9, 20262,338.502,382.502,330.502,338.502,338.500.43%883,100
Jan 8, 20262,332.002,335.502,301.002,328.502,328.501.28%819,800
Jan 7, 20262,300.002,311.502,279.502,299.002,299.00-0.33%751,500
Jan 6, 20262,299.002,315.002,288.502,306.502,306.501.21%539,200
Jan 5, 20262,289.002,304.502,257.502,279.002,279.00-1.43%939,800
Dec 30, 20252,352.502,356.002,312.002,312.002,312.00-1.72%582,900
Dec 29, 20252,331.002,375.002,316.002,352.502,352.50-0.11%957,600
Dec 26, 20252,430.002,430.002,351.502,355.002,355.006.68%2,913,700
Dec 25, 20252,232.502,238.002,195.502,207.502,207.50-0.52%790,700
Dec 24, 20252,196.502,221.502,183.502,219.002,219.000.50%1,065,100
Dec 23, 20252,202.002,224.502,177.002,208.002,208.00-0.07%1,211,400
Dec 22, 20252,248.002,264.502,185.502,209.502,209.50-0.65%1,081,100
Dec 19, 20252,216.502,247.502,215.502,224.002,224.00-0.22%1,202,200
Dec 18, 20252,208.502,246.502,180.502,229.002,229.002.08%1,024,100
Dec 17, 20252,213.002,218.502,171.502,183.502,183.50-1.44%841,100
Dec 16, 20252,221.002,242.502,206.502,215.502,215.50-0.98%981,100
Dec 15, 20252,216.502,246.002,203.002,237.502,237.500.72%890,900
Dec 12, 20252,212.002,237.002,200.502,221.502,221.500.07%963,100
Dec 11, 20252,264.002,279.502,192.502,220.002,220.00-3.33%804,700
Dec 10, 20252,259.502,297.002,252.002,296.502,296.502.09%808,300
Dec 9, 20252,285.002,289.002,228.002,249.502,249.50-1.64%911,500
Dec 8, 20252,291.002,318.502,270.002,287.002,287.00-0.17%741,400
Dec 5, 20252,300.002,316.502,285.502,291.002,291.00-0.11%660,800
Dec 4, 20252,249.502,301.002,240.502,293.502,293.500.79%742,600
Dec 3, 20252,274.502,290.002,257.502,275.502,275.500.04%1,083,200
Dec 2, 20252,305.002,312.002,262.002,274.502,274.50-0.33%843,200
Dec 1, 20252,320.002,326.002,263.502,282.002,282.00-0.95%1,000,300
Nov 28, 20252,380.002,380.002,285.002,304.002,304.00-3.36%1,262,200
Nov 27, 20252,435.502,455.002,379.002,384.002,384.00-1.81%610,400
Nov 26, 20252,404.502,434.502,386.502,428.002,428.001.46%567,700
Nov 25, 20252,424.002,436.002,384.002,393.002,393.00-1.03%778,700
Nov 21, 20252,427.002,449.502,418.002,418.002,418.000.23%1,018,000
Nov 20, 20252,415.002,424.002,395.502,412.502,412.500.46%470,300
Nov 19, 20252,414.002,438.002,401.002,401.502,401.50-0.29%542,800
Nov 18, 20252,468.502,476.502,406.502,408.502,408.50-3.10%781,200
Nov 17, 20252,464.502,520.502,462.002,485.502,485.500.22%637,200
Nov 14, 20252,486.002,529.002,465.002,480.002,480.00-0.06%645,700
Nov 13, 20252,537.002,545.002,480.002,481.502,481.50-2.61%1,164,800
Nov 12, 20252,513.502,584.002,494.502,548.002,548.001.37%875,800
Nov 11, 20252,548.502,570.002,513.502,513.502,513.50-0.26%749,900
Nov 10, 20252,473.502,526.502,472.002,520.002,520.002.19%893,900
Nov 7, 20252,505.002,545.002,446.502,466.002,466.00-1.58%1,229,300
Nov 6, 20252,549.502,600.002,494.002,505.502,505.50-1.86%2,030,200
Nov 5, 20252,706.002,738.002,538.502,553.002,553.00-7.37%3,464,500
Nov 4, 20252,725.002,756.002,696.502,756.002,756.000.25%1,273,500
Oct 31, 20252,749.002,782.502,726.002,749.002,749.000.88%1,176,100
Oct 30, 20252,727.002,773.502,715.002,725.002,725.000.22%2,293,800
Oct 29, 20252,769.502,777.502,718.002,719.002,719.00-1.84%960,400
Oct 28, 20252,797.002,807.502,753.502,770.002,770.00-0.18%844,400
Oct 27, 20252,741.002,807.002,741.002,775.002,775.001.69%883,400
Oct 24, 20252,713.502,757.002,687.502,729.002,729.001.17%993,900
Oct 23, 20252,632.002,708.502,611.502,697.502,697.502.55%800,900
Oct 22, 20252,602.502,632.002,600.002,630.502,630.500.84%1,321,500
Oct 21, 20252,583.502,613.002,571.002,608.502,608.501.30%1,219,800
Oct 20, 20252,593.502,622.502,560.502,575.002,575.000.76%611,600
Oct 17, 20252,611.002,642.002,542.002,555.502,555.500.24%1,705,000
Oct 16, 20252,584.502,598.502,530.502,549.502,549.50-0.70%572,300
Oct 15, 20252,577.502,599.002,551.502,567.502,567.50-0.17%742,000
Oct 14, 20252,532.502,572.002,518.002,572.002,572.000.94%1,278,900
Oct 10, 20252,534.002,574.002,525.002,548.002,548.000.89%817,300
Oct 9, 20252,529.002,556.502,502.002,525.502,525.500.64%1,004,300
Oct 8, 20252,496.502,541.002,483.002,509.502,509.500.48%611,800