KAYAC Inc. (TYO:3904)
Japan
· Delayed Price · Currency is JPY 429.00
+7.00 (1.66%)
Apr 28, 2026, 3:30 PM JST
KAYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 429.00 | 431.00 | 420.00 | 429.00 | 429.00 | 1.66% | 13,400 |
| Apr 27, 2026 | 415.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.69% | 11,000 |
| Apr 24, 2026 | 423.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.43% | 13,000 |
| Apr 23, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | -1.41% | 17,900 |
| Apr 22, 2026 | 429.00 | 431.00 | 426.00 | 427.00 | 427.00 | -0.70% | 12,800 |
| Apr 21, 2026 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | - | 11,100 |
| Apr 20, 2026 | 430.00 | 431.00 | 424.00 | 430.00 | 430.00 | 0.23% | 13,900 |
| Apr 17, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | 1.66% | 5,700 |
| Apr 16, 2026 | 425.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 5,100 |
| Apr 15, 2026 | 426.00 | 430.00 | 423.00 | 424.00 | 424.00 | -0.24% | 8,000 |
| Apr 14, 2026 | 424.00 | 430.00 | 424.00 | 425.00 | 425.00 | 0.47% | 11,700 |
| Apr 13, 2026 | 427.00 | 427.00 | 421.00 | 423.00 | 423.00 | -0.70% | 14,400 |
| Apr 10, 2026 | 431.00 | 432.00 | 426.00 | 426.00 | 426.00 | -1.84% | 18,000 |
| Apr 9, 2026 | 433.00 | 434.00 | 427.00 | 434.00 | 434.00 | 0.23% | 13,100 |
| Apr 8, 2026 | 431.00 | 436.00 | 429.00 | 433.00 | 433.00 | 0.93% | 20,000 |
| Apr 7, 2026 | 432.00 | 432.00 | 425.00 | 429.00 | 429.00 | -0.92% | 16,200 |
| Apr 6, 2026 | 430.00 | 435.00 | 429.00 | 433.00 | 433.00 | 0.46% | 14,700 |
| Apr 3, 2026 | 425.00 | 431.00 | 425.00 | 431.00 | 431.00 | 2.13% | 6,200 |
| Apr 2, 2026 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | -0.71% | 7,400 |
| Apr 1, 2026 | 425.00 | 429.00 | 422.00 | 425.00 | 425.00 | 2.91% | 18,100 |
| Mar 31, 2026 | 410.00 | 420.00 | 410.00 | 413.00 | 413.00 | -0.24% | 6,400 |
| Mar 30, 2026 | 421.00 | 421.00 | 411.00 | 414.00 | 414.00 | -3.27% | 18,300 |
| Mar 27, 2026 | 424.00 | 429.00 | 421.00 | 428.00 | 428.00 | 0.71% | 12,600 |
| Mar 26, 2026 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.16% | 7,100 |
| Mar 25, 2026 | 421.00 | 432.00 | 421.00 | 430.00 | 430.00 | 1.42% | 20,500 |
| Mar 24, 2026 | 409.00 | 425.00 | 409.00 | 424.00 | 424.00 | 4.18% | 23,600 |
| Mar 23, 2026 | 413.00 | 413.00 | 401.00 | 407.00 | 407.00 | -4.46% | 63,400 |
| Mar 19, 2026 | 442.00 | 442.00 | 425.00 | 426.00 | 426.00 | -3.18% | 43,500 |
| Mar 18, 2026 | 443.00 | 443.00 | 439.00 | 440.00 | 440.00 | 0.23% | 16,200 |
| Mar 17, 2026 | 444.00 | 445.00 | 434.00 | 439.00 | 439.00 | - | 17,300 |
| Mar 16, 2026 | 438.00 | 443.00 | 437.00 | 439.00 | 439.00 | -0.23% | 13,400 |
| Mar 13, 2026 | 443.00 | 449.00 | 440.00 | 440.00 | 440.00 | 0.46% | 22,400 |
| Mar 12, 2026 | 447.00 | 447.00 | 433.00 | 438.00 | 438.00 | -2.01% | 22,900 |
| Mar 11, 2026 | 448.00 | 453.00 | 439.00 | 447.00 | 447.00 | 0.90% | 39,600 |
| Mar 10, 2026 | 429.00 | 443.00 | 426.00 | 443.00 | 443.00 | 3.99% | 42,000 |
| Mar 9, 2026 | 431.00 | 431.00 | 411.00 | 426.00 | 426.00 | -4.48% | 87,600 |
| 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 |