Kaizen Platform, Inc. (TYO:4170)
Japan
· Delayed Price · Currency is JPY 170.00
+6.00 (3.66%)
At close: Mar 10, 2026
Kaizen Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 169.00 | 170.00 | 167.00 | 169.00 | - | 3.05% | 74,100 |
| Mar 9, 2026 | 164.00 | 167.00 | 160.00 | 164.00 | 164.00 | -4.65% | 370,100 |
| Mar 6, 2026 | 168.00 | 173.00 | 167.00 | 172.00 | 172.00 | - | 117,600 |
| Mar 5, 2026 | 166.00 | 173.00 | 165.00 | 172.00 | 172.00 | 8.86% | 298,100 |
| Mar 4, 2026 | 162.00 | 167.00 | 156.00 | 158.00 | 158.00 | -4.82% | 442,000 |
| Mar 3, 2026 | 174.00 | 174.00 | 165.00 | 166.00 | 166.00 | -4.05% | 265,100 |
| Mar 2, 2026 | 175.00 | 176.00 | 169.00 | 173.00 | 173.00 | -2.26% | 236,800 |
| Feb 27, 2026 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1.72% | 282,900 |
| Feb 26, 2026 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 2.35% | 155,000 |
| Feb 25, 2026 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1.80% | 121,700 |
| Feb 24, 2026 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.91% | 245,900 |
| Feb 20, 2026 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.82% | 216,800 |
| Feb 19, 2026 | 176.00 | 177.00 | 172.00 | 177.00 | 177.00 | - | 221,500 |
| Feb 18, 2026 | 177.00 | 178.00 | 172.00 | 177.00 | 177.00 | 0.57% | 364,400 |
| Feb 17, 2026 | 175.00 | 219.00 | 175.00 | 176.00 | 176.00 | 3.53% | 3,649,600 |
| Feb 16, 2026 | 185.00 | 185.00 | 169.00 | 170.00 | 170.00 | -12.37% | 605,700 |
| Feb 13, 2026 | 195.00 | 199.00 | 191.00 | 194.00 | 194.00 | -2.51% | 180,000 |
| Feb 12, 2026 | 201.00 | 201.00 | 197.00 | 199.00 | 199.00 | -1.00% | 226,100 |
| Feb 10, 2026 | 199.00 | 203.00 | 198.00 | 201.00 | 201.00 | 1.01% | 164,100 |
| Feb 9, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 2.05% | 102,300 |
| Feb 6, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 135,500 |
| Feb 5, 2026 | 195.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.03% | 88,300 |
| Feb 4, 2026 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.50% | 139,400 |
| Feb 3, 2026 | 198.00 | 203.00 | 195.00 | 200.00 | 200.00 | 2.04% | 165,800 |
| Feb 2, 2026 | 193.00 | 199.00 | 192.00 | 196.00 | 196.00 | 2.08% | 190,900 |
| Jan 30, 2026 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | -3.52% | 225,100 |
| Jan 29, 2026 | 200.00 | 206.00 | 197.00 | 199.00 | 199.00 | 0.51% | 303,300 |
| Jan 28, 2026 | 211.00 | 212.00 | 196.00 | 198.00 | 198.00 | -6.16% | 400,300 |
| Jan 27, 2026 | 216.00 | 222.00 | 208.00 | 211.00 | 211.00 | -3.65% | 725,800 |
| Jan 26, 2026 | 209.00 | 240.00 | 201.00 | 219.00 | 219.00 | 15.26% | 3,578,200 |
| Jan 23, 2026 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 2.70% | 74,600 |
| Jan 22, 2026 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.21% | 46,200 |
| Jan 21, 2026 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -2.16% | 45,800 |
| Jan 20, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 64,800 |
| Jan 19, 2026 | 187.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.08% | 144,100 |
| Jan 16, 2026 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 82,400 |
| Jan 15, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 53,500 |
| Jan 14, 2026 | 182.00 | 186.00 | 179.00 | 184.00 | 184.00 | 1.10% | 108,000 |
| Jan 13, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1.11% | 73,300 |
| Jan 9, 2026 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | - | 84,000 |
| Jan 8, 2026 | 177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2.27% | 120,900 |
| Jan 7, 2026 | 172.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.15% | 75,600 |
| Jan 6, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | 69,300 |
| Jan 5, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 63,000 |
| Dec 30, 2025 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | - | 36,400 |
| Dec 29, 2025 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.70% | 87,900 |
| Dec 26, 2025 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1.15% | 90,500 |
| Dec 25, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 94,400 |
| Dec 24, 2025 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | - | 80,400 |
| Dec 23, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 83,900 |
| Dec 22, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 63,600 |
| Dec 19, 2025 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1.18% | 80,200 |
| Dec 18, 2025 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 92,100 |
| Dec 17, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 44,100 |
| Dec 16, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | -0.58% | 54,200 |
| Dec 15, 2025 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 48,800 |
| Dec 12, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | - | 36,400 |
| Dec 11, 2025 | 178.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.81% | 57,000 |
| Dec 10, 2025 | 173.00 | 178.00 | 172.00 | 178.00 | 178.00 | 3.49% | 59,300 |
| Dec 9, 2025 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -2.27% | 48,600 |
| Dec 8, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 53,500 |
| Dec 5, 2025 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.78% | 62,000 |
| Dec 4, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | -1.10% | 68,000 |
| Dec 3, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 83,800 |
| Dec 2, 2025 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | -0.54% | 57,800 |
| Dec 1, 2025 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.65% | 61,300 |
| Nov 28, 2025 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.07% | 127,800 |
| Nov 27, 2025 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2.19% | 51,600 |
| Nov 26, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 56,000 |
| Nov 25, 2025 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.61% | 54,300 |
| Nov 21, 2025 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | -3.13% | 72,200 |
| Nov 20, 2025 | 183.00 | 193.00 | 183.00 | 192.00 | 192.00 | 4.92% | 92,300 |
| Nov 19, 2025 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 58,500 |
| Nov 18, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 133,800 |
| Nov 17, 2025 | 194.00 | 195.00 | 184.00 | 185.00 | 185.00 | -6.57% | 268,100 |
| Nov 14, 2025 | 189.00 | 198.00 | 184.00 | 198.00 | 198.00 | 12.50% | 539,600 |
| Nov 13, 2025 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -4.35% | 143,600 |
| Nov 12, 2025 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 75,100 |
| Nov 11, 2025 | 184.00 | 184.00 | 179.00 | 184.00 | 184.00 | 0.55% | 92,700 |
| Nov 10, 2025 | 179.00 | 184.00 | 178.00 | 183.00 | 183.00 | 3.39% | 68,000 |
| Nov 7, 2025 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 1.14% | 53,000 |
| Nov 6, 2025 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1.16% | 73,800 |
| Nov 5, 2025 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | -1.70% | 113,000 |
| Nov 4, 2025 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | -0.56% | 52,800 |
| Oct 31, 2025 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 70,400 |
| Oct 30, 2025 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 96,700 |
| Oct 29, 2025 | 175.00 | 178.00 | 171.00 | 173.00 | 173.00 | -0.57% | 134,600 |
| Oct 28, 2025 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | -3.33% | 78,300 |
| Oct 27, 2025 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 1.12% | 52,400 |
| Oct 24, 2025 | 182.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.11% | 83,900 |
| Oct 23, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | -2.17% | 81,400 |
| Oct 22, 2025 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.22% | 113,400 |
| Oct 21, 2025 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 119,800 |
| Oct 20, 2025 | 178.00 | 182.00 | 178.00 | 181.00 | 181.00 | 4.02% | 112,800 |
| Oct 17, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.33% | 47,800 |
| Oct 16, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 55,200 |
| Oct 15, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 4.65% | 72,900 |
| Oct 14, 2025 | 174.00 | 177.00 | 170.00 | 172.00 | 172.00 | -3.37% | 276,700 |
| Oct 10, 2025 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -4.30% | 154,900 |
| Oct 9, 2025 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 0.54% | 71,800 |