Skip to main content
Kakaku.com, Inc. (TYO:2371)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+9.00 (0.34%)
Apr 28, 2026, 3:30 PM JST

Kakaku.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,649.502,655.002,578.002,634.002,634.000.34%1,664,500
Apr 27, 20262,700.002,705.002,580.002,625.002,625.00-4.55%2,710,300
Apr 24, 20262,650.002,865.502,622.002,750.002,750.004.92%12,200,100
Apr 23, 20262,150.002,621.002,115.002,621.002,621.0023.57%1,732,900
Apr 22, 20262,151.002,165.002,100.502,121.002,121.000.95%1,638,000
Apr 21, 20262,146.002,162.502,101.002,101.002,101.00-2.42%1,446,000
Apr 20, 20262,161.002,170.002,137.002,153.002,153.000.40%1,245,500
Apr 17, 20262,141.502,158.502,127.502,144.502,144.500.68%1,951,700
Apr 16, 20262,187.002,191.502,125.002,130.002,130.00-1.50%1,169,000
Apr 15, 20262,140.002,195.002,117.502,162.502,162.502.93%1,630,300
Apr 14, 20262,074.002,105.502,063.502,101.002,101.003.40%1,361,700
Apr 13, 20261,971.002,032.501,944.502,032.002,032.002.11%1,943,900
Apr 10, 20262,134.502,146.001,928.501,990.001,990.00-8.90%4,718,100
Apr 9, 20262,240.502,255.002,181.502,184.502,184.50-3.94%1,643,400
Apr 8, 20262,265.502,289.502,231.502,274.002,274.002.13%1,454,600
Apr 7, 20262,214.002,245.502,212.502,226.502,226.500.27%867,900
Apr 6, 20262,212.502,241.502,202.002,220.502,220.50-0.22%1,069,900
Apr 3, 20262,198.002,237.502,192.502,225.502,225.504.41%2,050,400
Apr 2, 20262,145.002,170.502,109.002,131.502,131.50-1.09%2,071,700
Apr 1, 20262,123.502,157.002,113.002,155.002,155.003.93%2,288,500
Mar 31, 20262,008.002,103.001,997.502,073.502,073.505.36%2,829,700
Mar 30, 20261,961.501,976.501,941.001,968.001,968.00-1.82%1,487,400
Mar 27, 20262,002.002,021.501,998.002,004.501,979.500.02%1,229,100
Mar 26, 20262,007.502,019.501,975.002,004.001,979.011.16%1,741,400
Mar 25, 20262,020.002,027.001,980.501,981.001,956.29-2.49%1,907,000
Mar 24, 20262,001.502,037.001,999.002,031.502,006.163.46%2,203,100
Mar 23, 20261,958.001,970.001,933.501,963.501,939.012.03%2,091,400
Mar 19, 20261,900.501,945.001,891.501,924.501,900.500.44%1,532,300
Mar 18, 20261,868.001,937.001,861.001,916.001,892.101.54%1,421,000
Mar 17, 20261,898.501,909.001,869.001,887.001,863.47-1.31%1,357,100
Mar 16, 20261,895.001,920.501,882.001,912.001,888.150.90%1,943,500
Mar 13, 20261,889.001,923.001,856.001,895.001,871.370.93%2,384,900
Mar 12, 20261,856.001,892.001,838.001,877.501,854.080.11%2,358,100
Mar 11, 20261,825.001,888.501,823.001,875.501,852.112.77%2,219,800
Mar 10, 20261,821.501,841.501,800.001,825.001,802.241.08%2,172,600
Mar 9, 20261,780.001,812.001,740.501,805.501,782.98-0.36%2,694,600
Mar 6, 20261,760.001,819.001,741.501,812.001,789.405.35%2,543,700
Mar 5, 20261,712.001,729.001,700.001,720.001,698.552.84%1,759,700
Mar 4, 20261,662.001,700.501,637.001,672.501,651.64-0.33%1,813,100
Mar 3, 20261,719.001,725.501,668.001,678.001,657.07-2.30%1,973,100
Mar 2, 20261,700.001,720.501,695.001,717.501,696.08-0.23%1,863,100
Feb 27, 20261,721.001,728.001,691.001,721.501,700.032.26%1,505,500
Feb 26, 20261,599.001,686.501,595.001,683.501,662.505.22%2,497,900
Feb 25, 20261,574.001,606.501,568.501,600.001,580.041.75%2,312,500
Feb 24, 20261,595.501,613.501,566.001,572.501,552.89-6.04%3,486,200
Feb 20, 20261,700.001,700.501,646.001,673.501,652.63-1.56%1,759,100
Feb 19, 20261,725.001,738.501,689.001,700.001,678.800.12%1,669,500
Feb 18, 20261,674.001,711.001,672.001,698.001,676.821.13%1,620,100
Feb 17, 20261,692.001,714.001,659.001,679.001,658.06-0.06%1,431,400
Feb 16, 20261,640.001,689.501,616.001,680.001,659.052.16%2,060,200
Feb 13, 20261,714.001,720.001,638.001,644.501,623.99-6.99%3,106,000
Feb 12, 20261,826.501,832.001,760.001,768.001,745.95-4.02%1,843,600
Feb 10, 20261,827.001,876.001,801.001,842.001,819.030.82%1,618,900
Feb 9, 20261,824.501,858.501,786.001,827.001,804.21-1.08%2,037,800
Feb 6, 20261,907.001,915.001,822.501,847.001,823.96-2.28%1,608,700
Feb 5, 20261,854.001,925.001,797.001,890.001,866.430.85%3,921,600
Feb 4, 20262,095.502,129.001,767.501,874.001,850.63-11.16%7,648,500
Feb 3, 20262,127.002,135.002,096.502,109.502,083.190.50%1,403,200
Feb 2, 20262,131.002,132.502,083.502,099.002,072.82-0.52%1,277,000
Jan 30, 20262,147.502,154.002,110.002,110.002,083.68-1.75%1,049,500
Jan 29, 20262,149.502,168.002,120.002,147.502,120.72-0.76%813,800
Jan 28, 20262,178.002,200.002,162.502,164.002,137.01-1.19%1,059,400
Jan 27, 20262,212.002,231.002,190.002,190.002,162.69-1.66%747,900
Jan 26, 20262,259.502,270.002,226.002,227.002,199.22-0.89%485,500
Jan 23, 20262,249.002,274.002,228.502,247.002,218.980.18%925,300
Jan 22, 20262,289.502,294.002,235.502,243.002,215.03-1.54%858,500
Jan 21, 20262,291.002,315.502,268.502,278.002,249.59-1.17%687,000
Jan 20, 20262,300.002,320.002,292.002,305.002,276.25-0.15%614,400
Jan 19, 20262,310.002,323.002,298.502,308.502,279.710.46%544,400
Jan 16, 20262,321.502,326.002,274.002,298.002,269.34-0.58%859,900
Jan 15, 20262,301.002,336.002,300.002,311.502,282.67-0.88%577,700
Jan 14, 20262,336.002,344.502,304.502,332.002,302.920.06%569,100
Jan 13, 20262,345.502,361.002,319.502,330.502,301.43-0.34%659,300
Jan 9, 20262,338.502,382.502,330.502,338.502,309.330.43%883,100
Jan 8, 20262,332.002,335.502,301.002,328.502,299.461.28%819,800
Jan 7, 20262,300.002,311.502,279.502,299.002,270.33-0.33%751,500
Jan 6, 20262,299.002,315.002,288.502,306.502,277.731.21%539,200
Jan 5, 20262,289.002,304.502,257.502,279.002,250.58-1.43%939,800
Dec 30, 20252,352.502,356.002,312.002,312.002,283.16-1.72%582,900
Dec 29, 20252,331.002,375.002,316.002,352.502,323.16-0.11%957,600
Dec 26, 20252,430.002,430.002,351.502,355.002,325.636.68%2,913,700
Dec 25, 20252,232.502,238.002,195.502,207.502,179.97-0.52%790,700
Dec 24, 20252,196.502,221.502,183.502,219.002,191.320.50%1,065,100
Dec 23, 20252,202.002,224.502,177.002,208.002,180.46-0.07%1,211,400
Dec 22, 20252,248.002,264.502,185.502,209.502,181.94-0.65%1,081,100
Dec 19, 20252,216.502,247.502,215.502,224.002,196.26-0.22%1,202,200
Dec 18, 20252,208.502,246.502,180.502,229.002,201.202.08%1,024,100
Dec 17, 20252,213.002,218.502,171.502,183.502,156.27-1.44%841,100
Dec 16, 20252,221.002,242.502,206.502,215.502,187.87-0.98%981,100
Dec 15, 20252,216.502,246.002,203.002,237.502,209.590.72%890,900
Dec 12, 20252,212.002,237.002,200.502,221.502,193.790.07%963,100
Dec 11, 20252,264.002,279.502,192.502,220.002,192.31-3.33%804,700
Dec 10, 20252,259.502,297.002,252.002,296.502,267.862.09%808,300
Dec 9, 20252,285.002,289.002,228.002,249.502,221.44-1.64%911,500
Dec 8, 20252,291.002,318.502,270.002,287.002,258.48-0.17%741,400
Dec 5, 20252,300.002,316.502,285.502,291.002,262.43-0.11%660,800
Dec 4, 20252,249.502,301.002,240.502,293.502,264.900.79%742,600
Dec 3, 20252,274.502,290.002,257.502,275.502,247.120.04%1,083,200
Dec 2, 20252,305.002,312.002,262.002,274.502,246.13-0.33%843,200
Dec 1, 20252,320.002,326.002,263.502,282.002,253.54-0.95%1,000,300