KAYAC Inc. (TYO:3904)
Japan
· Delayed Price · Currency is JPY 428.00
+2.00 (0.47%)
Mar 10, 2026, 9:22 AM JST
KAYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 445.00 | 448.00 | 439.00 | 446.00 | 446.00 | 0.45% | 29,500 |
| Mar 5, 2026 | 432.00 | 447.00 | 432.00 | 444.00 | 444.00 | 3.98% | 27,700 |
| Mar 4, 2026 | 431.00 | 435.00 | 421.00 | 427.00 | 427.00 | -2.51% | 51,500 |
| Mar 3, 2026 | 454.00 | 454.00 | 437.00 | 438.00 | 438.00 | -3.52% | 55,900 |
| Mar 2, 2026 | 473.00 | 473.00 | 452.00 | 454.00 | 454.00 | -3.40% | 57,700 |
| Feb 27, 2026 | 468.00 | 476.00 | 465.00 | 470.00 | 470.00 | 0.64% | 39,600 |
| Feb 26, 2026 | 463.00 | 469.00 | 458.00 | 467.00 | 467.00 | 0.86% | 30,800 |
| Feb 25, 2026 | 472.00 | 472.00 | 461.00 | 463.00 | 463.00 | -0.22% | 32,000 |
| Feb 24, 2026 | 457.00 | 467.00 | 452.00 | 464.00 | 464.00 | 1.09% | 61,200 |
| Feb 20, 2026 | 471.00 | 471.00 | 455.00 | 459.00 | 459.00 | -2.55% | 62,900 |
| Feb 19, 2026 | 480.00 | 480.00 | 460.00 | 471.00 | 471.00 | -1.05% | 96,900 |
| Feb 18, 2026 | 502.00 | 503.00 | 472.00 | 476.00 | 476.00 | -5.37% | 272,700 |
| Feb 17, 2026 | 528.00 | 528.00 | 498.00 | 503.00 | 503.00 | -15.89% | 439,300 |
| Feb 16, 2026 | 559.00 | 598.00 | 548.00 | 598.00 | 598.00 | 13.04% | 240,700 |
| Feb 13, 2026 | 539.00 | 548.00 | 529.00 | 529.00 | 529.00 | -2.94% | 48,400 |
| Feb 12, 2026 | 532.00 | 546.00 | 523.00 | 545.00 | 545.00 | 2.44% | 40,700 |
| Feb 10, 2026 | 540.00 | 542.00 | 530.00 | 532.00 | 532.00 | -1.48% | 25,600 |
| Feb 9, 2026 | 540.00 | 545.00 | 532.00 | 540.00 | 540.00 | 0.37% | 42,600 |
| Feb 6, 2026 | 535.00 | 542.00 | 525.00 | 538.00 | 538.00 | 0.37% | 42,100 |
| Feb 5, 2026 | 529.00 | 540.00 | 526.00 | 536.00 | 536.00 | 1.32% | 33,000 |
| Feb 4, 2026 | 534.00 | 535.00 | 527.00 | 529.00 | 529.00 | -0.56% | 17,800 |
| Feb 3, 2026 | 533.00 | 534.00 | 525.00 | 532.00 | 532.00 | 1.14% | 20,900 |
| Feb 2, 2026 | 531.00 | 535.00 | 522.00 | 526.00 | 526.00 | -0.57% | 25,400 |
| Jan 30, 2026 | 528.00 | 535.00 | 525.00 | 529.00 | 529.00 | -0.19% | 16,900 |
| Jan 29, 2026 | 530.00 | 531.00 | 521.00 | 530.00 | 530.00 | -0.19% | 22,500 |
| Jan 28, 2026 | 533.00 | 538.00 | 521.00 | 531.00 | 531.00 | -0.56% | 26,100 |
| Jan 27, 2026 | 523.00 | 535.00 | 522.00 | 534.00 | 534.00 | 2.30% | 18,000 |
| Jan 26, 2026 | 540.00 | 540.00 | 522.00 | 522.00 | 522.00 | -3.69% | 23,700 |
| Jan 23, 2026 | 538.00 | 542.00 | 525.00 | 542.00 | 542.00 | 0.74% | 16,000 |
| Jan 22, 2026 | 530.00 | 541.00 | 530.00 | 538.00 | 538.00 | 1.32% | 27,700 |
| Jan 21, 2026 | 550.00 | 550.00 | 530.00 | 531.00 | 531.00 | -3.63% | 47,400 |
| Jan 20, 2026 | 550.00 | 552.00 | 544.00 | 551.00 | 551.00 | 0.18% | 10,600 |
| Jan 19, 2026 | 547.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.73% | 17,400 |
| Jan 16, 2026 | 534.00 | 554.00 | 532.00 | 546.00 | 546.00 | 2.63% | 32,800 |
| Jan 15, 2026 | 534.00 | 538.00 | 528.00 | 532.00 | 532.00 | 0.19% | 20,100 |
| Jan 14, 2026 | 518.00 | 534.00 | 512.00 | 531.00 | 531.00 | 2.51% | 29,500 |
| Jan 13, 2026 | 522.00 | 522.00 | 511.00 | 518.00 | 518.00 | 0.39% | 30,200 |
| Jan 9, 2026 | 513.00 | 520.00 | 512.00 | 516.00 | 516.00 | 0.58% | 16,600 |
| Jan 8, 2026 | 519.00 | 519.00 | 513.00 | 513.00 | 513.00 | -1.16% | 13,000 |
| Jan 7, 2026 | 512.00 | 519.00 | 509.00 | 519.00 | 519.00 | - | 18,400 |
| Jan 6, 2026 | 509.00 | 522.00 | 508.00 | 519.00 | 519.00 | 2.57% | 24,700 |
| Jan 5, 2026 | 502.00 | 514.00 | 499.00 | 506.00 | 506.00 | 0.80% | 28,000 |
| Dec 30, 2025 | 498.00 | 507.00 | 496.00 | 502.00 | 502.00 | 0.20% | 35,900 |
| Dec 29, 2025 | 510.00 | 510.00 | 499.00 | 501.00 | 501.00 | -2.34% | 43,800 |
| Dec 26, 2025 | 516.00 | 519.00 | 505.00 | 513.00 | 509.10 | -1.16% | 42,400 |
| Dec 25, 2025 | 517.00 | 522.00 | 515.00 | 519.00 | 515.05 | 0.39% | 27,400 |
| Dec 24, 2025 | 517.00 | 522.00 | 516.00 | 517.00 | 513.07 | -0.96% | 21,100 |
| Dec 23, 2025 | 513.00 | 524.00 | 513.00 | 522.00 | 518.03 | 0.58% | 25,400 |
| Dec 22, 2025 | 532.00 | 533.00 | 512.00 | 519.00 | 515.05 | -2.44% | 63,000 |
| Dec 19, 2025 | 546.00 | 553.00 | 532.00 | 532.00 | 527.96 | -2.56% | 41,400 |
| Dec 18, 2025 | 545.00 | 550.00 | 538.00 | 546.00 | 541.85 | -0.73% | 14,900 |
| Dec 17, 2025 | 537.00 | 554.00 | 537.00 | 550.00 | 545.82 | 2.80% | 40,600 |
| Dec 16, 2025 | 554.00 | 555.00 | 532.00 | 535.00 | 530.93 | -3.43% | 28,100 |
| Dec 15, 2025 | 523.00 | 554.00 | 523.00 | 554.00 | 549.79 | 4.92% | 30,100 |
| Dec 12, 2025 | 530.00 | 538.00 | 528.00 | 528.00 | 523.99 | -0.56% | 15,600 |
| Dec 11, 2025 | 532.00 | 537.00 | 526.00 | 531.00 | 526.96 | -0.93% | 19,000 |
| Dec 10, 2025 | 522.00 | 537.00 | 520.00 | 536.00 | 531.93 | 0.94% | 31,100 |
| Dec 9, 2025 | 538.00 | 538.00 | 526.00 | 531.00 | 526.96 | -1.48% | 24,900 |
| Dec 8, 2025 | 529.00 | 550.00 | 521.00 | 539.00 | 534.90 | 1.51% | 34,400 |
| Dec 5, 2025 | 552.00 | 552.00 | 525.00 | 531.00 | 526.96 | -3.98% | 61,800 |
| Dec 4, 2025 | 571.00 | 584.00 | 551.00 | 553.00 | 548.80 | -3.15% | 45,900 |
| Dec 3, 2025 | 597.00 | 599.00 | 571.00 | 571.00 | 566.66 | -1.21% | 46,100 |
| Dec 2, 2025 | 569.00 | 606.00 | 569.00 | 578.00 | 573.61 | 2.12% | 118,300 |
| Dec 1, 2025 | 575.00 | 576.00 | 555.00 | 566.00 | 561.70 | -2.08% | 66,000 |
| Nov 28, 2025 | 598.00 | 598.00 | 569.00 | 578.00 | 573.61 | -3.67% | 131,300 |
| Nov 27, 2025 | 569.00 | 600.00 | 565.00 | 600.00 | 595.44 | 7.33% | 257,500 |
| Nov 26, 2025 | 564.00 | 576.00 | 544.00 | 559.00 | 554.75 | 2.76% | 194,700 |
| Nov 25, 2025 | 501.00 | 570.00 | 501.00 | 544.00 | 539.86 | 9.68% | 377,300 |
| Nov 21, 2025 | 495.00 | 497.00 | 490.00 | 496.00 | 492.23 | 0.20% | 36,800 |
| Nov 20, 2025 | 489.00 | 496.00 | 478.00 | 495.00 | 491.24 | 1.23% | 82,800 |
| Nov 19, 2025 | 489.00 | 491.00 | 480.00 | 489.00 | 485.28 | -0.41% | 42,100 |
| Nov 18, 2025 | 481.00 | 491.00 | 473.00 | 491.00 | 487.27 | 0.82% | 55,400 |
| Nov 17, 2025 | 483.00 | 488.00 | 466.00 | 487.00 | 483.30 | 0.83% | 84,500 |
| Nov 14, 2025 | 492.00 | 509.00 | 476.00 | 483.00 | 479.33 | 8.78% | 360,700 |
| Nov 13, 2025 | 443.00 | 450.00 | 440.00 | 444.00 | 440.62 | 0.91% | 25,700 |
| Nov 12, 2025 | 436.00 | 443.00 | 430.00 | 440.00 | 436.65 | 0.92% | 19,400 |
| Nov 11, 2025 | 434.00 | 438.00 | 427.00 | 436.00 | 432.69 | 0.69% | 9,200 |
| Nov 10, 2025 | 430.00 | 434.00 | 428.00 | 433.00 | 429.71 | 0.93% | 8,400 |
| Nov 7, 2025 | 433.00 | 433.00 | 429.00 | 429.00 | 425.74 | -0.92% | 2,800 |
| Nov 6, 2025 | 430.00 | 433.00 | 426.00 | 433.00 | 429.71 | 0.93% | 9,600 |
| Nov 5, 2025 | 436.00 | 436.00 | 428.00 | 429.00 | 425.74 | -0.23% | 4,600 |
| Nov 4, 2025 | 432.00 | 437.00 | 430.00 | 430.00 | 426.73 | -2.05% | 5,400 |
| Oct 31, 2025 | 428.00 | 440.00 | 423.00 | 439.00 | 435.66 | 3.05% | 37,400 |
| Oct 30, 2025 | 431.00 | 432.00 | 420.00 | 426.00 | 422.76 | -1.39% | 35,600 |
| Oct 29, 2025 | 434.00 | 436.00 | 432.00 | 432.00 | 428.72 | -0.46% | 7,700 |
| Oct 28, 2025 | 437.00 | 438.00 | 434.00 | 434.00 | 430.70 | -0.69% | 7,000 |
| Oct 27, 2025 | 437.00 | 443.00 | 437.00 | 437.00 | 433.68 | -0.23% | 5,200 |
| Oct 24, 2025 | 440.00 | 445.00 | 437.00 | 438.00 | 434.67 | - | 5,600 |
| Oct 23, 2025 | 444.00 | 445.00 | 438.00 | 438.00 | 434.67 | -1.57% | 8,100 |
| Oct 22, 2025 | 440.00 | 445.00 | 437.00 | 445.00 | 441.62 | 0.45% | 11,000 |
| Oct 21, 2025 | 443.00 | 447.00 | 438.00 | 443.00 | 439.63 | -0.67% | 16,500 |
| Oct 20, 2025 | 441.00 | 447.00 | 441.00 | 446.00 | 442.61 | 1.59% | 11,100 |
| Oct 17, 2025 | 448.00 | 448.00 | 438.00 | 439.00 | 435.66 | -1.79% | 5,400 |
| Oct 16, 2025 | 440.00 | 448.00 | 440.00 | 447.00 | 443.60 | 1.13% | 16,400 |
| Oct 15, 2025 | 436.00 | 442.00 | 436.00 | 442.00 | 438.64 | 2.79% | 5,000 |
| Oct 14, 2025 | 437.00 | 441.00 | 430.00 | 430.00 | 426.73 | -4.44% | 23,500 |
| Oct 10, 2025 | 450.00 | 452.00 | 436.00 | 450.00 | 446.58 | - | 33,700 |
| Oct 9, 2025 | 449.00 | 452.00 | 447.00 | 450.00 | 446.58 | 0.22% | 13,400 |
| Oct 8, 2025 | 453.00 | 457.00 | 448.00 | 449.00 | 445.59 | -1.10% | 14,600 |
| Oct 7, 2025 | 451.00 | 459.00 | 449.00 | 454.00 | 450.55 | 0.22% | 11,100 |