kaihan co.,Ltd. (TYO:3133)
Japan
· Delayed Price · Currency is JPY 263.00
-13.00 (-4.71%)
Apr 28, 2026, 3:30 PM JST
kaihan co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.00 | 285.00 | 257.00 | 263.00 | 263.00 | -4.71% | 888,200 |
| Apr 27, 2026 | 296.00 | 298.00 | 276.00 | 276.00 | 276.00 | -8.31% | 556,300 |
| Apr 24, 2026 | 302.00 | 309.00 | 293.00 | 301.00 | 301.00 | -0.66% | 319,900 |
| Apr 23, 2026 | 301.00 | 303.00 | 296.00 | 303.00 | 303.00 | 1.34% | 162,400 |
| Apr 22, 2026 | 300.00 | 305.00 | 296.00 | 299.00 | 299.00 | -0.33% | 193,200 |
| Apr 21, 2026 | 301.00 | 303.00 | 292.00 | 300.00 | 300.00 | 0.33% | 329,400 |
| Apr 20, 2026 | 300.00 | 307.00 | 296.00 | 299.00 | 299.00 | - | 363,900 |
| Apr 17, 2026 | 300.00 | 301.00 | 289.00 | 299.00 | 299.00 | - | 431,000 |
| Apr 16, 2026 | 305.00 | 320.00 | 298.00 | 299.00 | 299.00 | -0.99% | 734,400 |
| Apr 15, 2026 | 300.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.33% | 316,400 |
| Apr 14, 2026 | 309.00 | 310.00 | 300.00 | 303.00 | 303.00 | - | 460,000 |
| Apr 13, 2026 | 310.00 | 314.00 | 302.00 | 303.00 | 303.00 | -1.30% | 330,200 |
| Apr 10, 2026 | 308.00 | 315.00 | 305.00 | 307.00 | 307.00 | -0.97% | 319,500 |
| Apr 9, 2026 | 321.00 | 322.00 | 307.00 | 310.00 | 310.00 | -4.32% | 455,000 |
| Apr 8, 2026 | 326.00 | 332.00 | 321.00 | 324.00 | 324.00 | -0.31% | 305,400 |
| Apr 7, 2026 | 333.00 | 336.00 | 319.00 | 325.00 | 325.00 | -2.40% | 280,900 |
| Apr 6, 2026 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | -1.48% | 239,800 |
| Apr 3, 2026 | 345.00 | 349.00 | 337.00 | 338.00 | 338.00 | -1.74% | 210,600 |
| Apr 2, 2026 | 360.00 | 370.00 | 344.00 | 344.00 | 344.00 | -4.44% | 273,600 |
| Apr 1, 2026 | 350.00 | 365.00 | 350.00 | 360.00 | 360.00 | 3.45% | 181,500 |
| Mar 31, 2026 | 357.00 | 362.00 | 348.00 | 348.00 | 348.00 | -3.06% | 216,700 |
| Mar 30, 2026 | 346.00 | 370.00 | 341.00 | 359.00 | 359.00 | -2.18% | 350,600 |
| Mar 27, 2026 | 362.00 | 371.00 | 358.00 | 367.00 | 367.00 | 1.38% | 416,600 |
| Mar 26, 2026 | 363.00 | 374.00 | 352.00 | 362.00 | 362.00 | -1.09% | 406,100 |
| Mar 25, 2026 | 354.00 | 368.00 | 352.00 | 366.00 | 366.00 | 4.87% | 408,000 |
| Mar 24, 2026 | 358.00 | 364.00 | 343.00 | 349.00 | 349.00 | -0.29% | 310,000 |
| Mar 23, 2026 | 356.00 | 364.00 | 343.00 | 350.00 | 350.00 | -1.96% | 414,700 |
| Mar 19, 2026 | 361.00 | 366.00 | 349.00 | 357.00 | 357.00 | -3.25% | 438,000 |
| Mar 18, 2026 | 367.00 | 371.00 | 359.00 | 369.00 | 369.00 | 1.10% | 253,100 |
| Mar 17, 2026 | 376.00 | 381.00 | 360.00 | 365.00 | 365.00 | -0.82% | 399,800 |
| Mar 16, 2026 | 383.00 | 384.00 | 360.00 | 368.00 | 368.00 | -2.65% | 434,400 |
| Mar 13, 2026 | 389.00 | 389.00 | 376.00 | 378.00 | 378.00 | -0.79% | 284,100 |
| Mar 12, 2026 | 395.00 | 396.00 | 378.00 | 381.00 | 381.00 | -3.05% | 389,300 |
| Mar 11, 2026 | 391.00 | 410.00 | 390.00 | 393.00 | 393.00 | 1.29% | 699,400 |
| Mar 10, 2026 | 402.00 | 403.00 | 387.00 | 388.00 | 388.00 | -1.02% | 341,500 |
| Mar 9, 2026 | 390.00 | 403.00 | 372.00 | 392.00 | 392.00 | -2.97% | 581,700 |
| Mar 6, 2026 | 416.00 | 427.00 | 400.00 | 404.00 | 404.00 | -4.27% | 410,800 |
| Mar 5, 2026 | 405.00 | 436.00 | 403.00 | 422.00 | 422.00 | 7.65% | 628,200 |
| Mar 4, 2026 | 410.00 | 414.00 | 380.00 | 392.00 | 392.00 | -4.39% | 686,300 |
| Mar 3, 2026 | 442.00 | 454.00 | 410.00 | 410.00 | 410.00 | -8.48% | 693,100 |
| Mar 2, 2026 | 424.00 | 491.00 | 412.00 | 448.00 | 448.00 | 3.70% | 2,582,000 |
| Feb 27, 2026 | 441.00 | 471.00 | 422.00 | 432.00 | 432.00 | -8.67% | 1,611,200 |
| Feb 26, 2026 | 437.00 | 493.00 | 426.00 | 473.00 | 473.00 | 14.53% | 4,902,100 |
| Feb 25, 2026 | 334.00 | 413.00 | 326.00 | 413.00 | 413.00 | 24.02% | 2,005,900 |
| Feb 24, 2026 | 350.00 | 354.00 | 318.00 | 333.00 | 333.00 | -10.96% | 1,305,500 |
| Feb 20, 2026 | 369.00 | 405.00 | 354.00 | 374.00 | 374.00 | 2.47% | 1,677,700 |
| Feb 19, 2026 | 365.00 | 380.00 | 353.00 | 365.00 | 365.00 | 1.39% | 501,900 |
| Feb 18, 2026 | 357.00 | 368.00 | 342.00 | 360.00 | 360.00 | 1.69% | 515,000 |
| Feb 17, 2026 | 384.00 | 386.00 | 353.00 | 354.00 | 354.00 | -7.81% | 480,100 |
| Feb 16, 2026 | 331.00 | 392.00 | 330.00 | 384.00 | 384.00 | -1.54% | 1,443,600 |
| Feb 13, 2026 | 412.00 | 417.00 | 388.00 | 390.00 | 390.00 | -6.25% | 776,300 |
| Feb 12, 2026 | 415.00 | 422.00 | 410.00 | 416.00 | 416.00 | 0.24% | 181,000 |
| Feb 10, 2026 | 410.00 | 424.00 | 410.00 | 415.00 | 415.00 | 0.97% | 175,500 |
| Feb 9, 2026 | 411.00 | 413.00 | 403.00 | 411.00 | 411.00 | 0.24% | 252,700 |
| Feb 6, 2026 | 429.00 | 429.00 | 406.00 | 410.00 | 410.00 | -3.76% | 372,300 |
| Feb 5, 2026 | 418.00 | 433.00 | 415.00 | 426.00 | 426.00 | 1.91% | 161,400 |
| Feb 4, 2026 | 410.00 | 423.00 | 407.00 | 418.00 | 418.00 | 1.46% | 226,100 |
| Feb 3, 2026 | 420.00 | 422.00 | 410.00 | 412.00 | 412.00 | -2.60% | 195,900 |
| Feb 2, 2026 | 420.00 | 430.00 | 413.00 | 423.00 | 423.00 | 0.95% | 268,800 |
| Jan 30, 2026 | 416.00 | 424.00 | 406.00 | 419.00 | 419.00 | 0.24% | 295,300 |
| Jan 29, 2026 | 414.00 | 421.00 | 403.00 | 418.00 | 418.00 | 0.72% | 246,600 |
| Jan 28, 2026 | 412.00 | 423.00 | 403.00 | 415.00 | 415.00 | -1.19% | 423,100 |
| Jan 27, 2026 | 429.00 | 430.00 | 417.00 | 420.00 | 420.00 | -2.10% | 245,600 |
| Jan 26, 2026 | 435.00 | 438.00 | 425.00 | 429.00 | 429.00 | -1.61% | 226,500 |
| Jan 23, 2026 | 435.00 | 440.00 | 431.00 | 436.00 | 436.00 | 0.23% | 232,800 |
| Jan 22, 2026 | 445.00 | 445.00 | 429.00 | 435.00 | 435.00 | -1.14% | 229,800 |
| Jan 21, 2026 | 445.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.44% | 207,200 |
| Jan 20, 2026 | 450.00 | 464.00 | 446.00 | 451.00 | 451.00 | 0.45% | 250,800 |
| Jan 19, 2026 | 445.00 | 452.00 | 436.00 | 449.00 | 449.00 | 0.90% | 151,500 |
| Jan 16, 2026 | 449.00 | 449.00 | 434.00 | 445.00 | 445.00 | -1.11% | 228,100 |
| Jan 15, 2026 | 440.00 | 451.00 | 436.00 | 450.00 | 450.00 | 2.27% | 242,100 |
| Jan 14, 2026 | 463.00 | 465.00 | 438.00 | 440.00 | 440.00 | -4.35% | 437,500 |
| Jan 13, 2026 | 480.00 | 481.00 | 459.00 | 460.00 | 460.00 | -3.97% | 405,900 |
| Jan 9, 2026 | 467.00 | 486.00 | 467.00 | 479.00 | 479.00 | 3.01% | 405,900 |
| Jan 8, 2026 | 465.00 | 473.00 | 458.00 | 465.00 | 465.00 | - | 278,000 |
| Jan 7, 2026 | 455.00 | 475.00 | 448.00 | 465.00 | 465.00 | 2.88% | 491,500 |
| Jan 6, 2026 | 456.00 | 465.00 | 450.00 | 452.00 | 452.00 | - | 284,500 |
| Jan 5, 2026 | 464.00 | 464.00 | 444.00 | 452.00 | 452.00 | -0.88% | 560,200 |
| Dec 30, 2025 | 473.00 | 474.00 | 455.00 | 456.00 | 456.00 | -2.56% | 453,800 |
| Dec 29, 2025 | 489.00 | 489.00 | 468.00 | 468.00 | 468.00 | -5.84% | 727,700 |
| Dec 26, 2025 | 489.00 | 518.00 | 480.00 | 497.00 | 497.00 | 2.69% | 1,269,100 |
| Dec 25, 2025 | 450.00 | 491.00 | 447.00 | 484.00 | 484.00 | 9.50% | 1,189,400 |
| Dec 24, 2025 | 457.00 | 460.00 | 439.00 | 442.00 | 442.00 | -3.49% | 737,300 |
| Dec 23, 2025 | 426.00 | 485.00 | 425.00 | 458.00 | 458.00 | 9.31% | 2,841,600 |
| Dec 22, 2025 | 440.00 | 445.00 | 404.00 | 419.00 | 419.00 | -4.77% | 1,348,800 |
| Dec 19, 2025 | 433.00 | 449.00 | 433.00 | 440.00 | 440.00 | 3.53% | 536,000 |
| Dec 18, 2025 | 415.00 | 434.00 | 412.00 | 425.00 | 425.00 | 1.43% | 422,400 |
| Dec 17, 2025 | 423.00 | 428.00 | 410.00 | 419.00 | 419.00 | -0.48% | 446,300 |
| Dec 16, 2025 | 427.00 | 431.00 | 418.00 | 421.00 | 421.00 | -1.64% | 260,300 |
| Dec 15, 2025 | 424.00 | 447.00 | 422.00 | 428.00 | 428.00 | 2.88% | 561,200 |
| Dec 12, 2025 | 424.00 | 433.00 | 415.00 | 416.00 | 416.00 | -2.35% | 474,200 |
| Dec 11, 2025 | 460.00 | 460.00 | 425.00 | 426.00 | 426.00 | -7.39% | 480,500 |
| Dec 10, 2025 | 447.00 | 461.00 | 432.00 | 460.00 | 460.00 | 2.45% | 557,500 |
| Dec 9, 2025 | 453.00 | 465.00 | 438.00 | 449.00 | 449.00 | -0.66% | 415,500 |
| Dec 8, 2025 | 444.00 | 464.00 | 435.00 | 452.00 | 452.00 | 2.26% | 502,700 |
| Dec 5, 2025 | 424.00 | 452.00 | 419.00 | 442.00 | 442.00 | 4.25% | 686,000 |
| Dec 4, 2025 | 422.00 | 437.00 | 414.00 | 424.00 | 424.00 | -1.17% | 697,800 |
| Dec 3, 2025 | 429.00 | 432.00 | 413.00 | 429.00 | 429.00 | - | 719,900 |
| Dec 2, 2025 | 454.00 | 454.00 | 417.00 | 429.00 | 429.00 | -3.81% | 879,900 |
| Dec 1, 2025 | 465.00 | 467.00 | 443.00 | 446.00 | 446.00 | -4.09% | 436,400 |