KAINOS Laboratories, Inc. (TYO:4556)
Japan
· Delayed Price · Currency is JPY 2,278.00
+1.00 (0.04%)
Mar 10, 2026, 2:08 PM JST
KAINOS Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,278.00 | 2,280.00 | 2,277.00 | 2,277.00 | 2,277.00 | -0.09% | 32,500 |
| Mar 6, 2026 | 2,277.00 | 2,279.00 | 2,277.00 | 2,279.00 | 2,279.00 | 0.04% | 18,100 |
| Mar 5, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,278.00 | 2,278.00 | 0.04% | 34,000 |
| Mar 4, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,277.00 | 2,277.00 | -0.04% | 100,200 |
| Mar 3, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 48,300 |
| Mar 2, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 17,900 |
| Feb 27, 2026 | 2,279.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 69,100 |
| Feb 26, 2026 | 2,279.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 44,700 |
| Feb 25, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 27,900 |
| Feb 24, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 23,800 |
| Feb 20, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 22,000 |
| Feb 19, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 36,200 |
| Feb 18, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | - | 47,500 |
| Feb 17, 2026 | 2,278.00 | 2,279.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.04% | 35,400 |
| Feb 16, 2026 | 2,278.00 | 2,278.00 | 2,277.00 | 2,277.00 | 2,277.00 | - | 53,600 |
| Feb 13, 2026 | 2,277.00 | 2,278.00 | 2,277.00 | 2,277.00 | 2,277.00 | - | 42,800 |
| Feb 12, 2026 | 2,278.00 | 2,279.00 | 2,277.00 | 2,277.00 | 2,277.00 | 13.62% | 203,900 |
| Feb 10, 2026 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 24.94% | 2,400 |
| Feb 9, 2026 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 23.01% | 3,500 |
| Feb 6, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 4,500 |
| Feb 5, 2026 | 1,306.00 | 1,312.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.31% | 1,800 |
| Feb 4, 2026 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 2,000 |
| Feb 3, 2026 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.31% | 600 |
| Feb 2, 2026 | 1,299.00 | 1,299.00 | 1,291.00 | 1,299.00 | 1,299.00 | - | 700 |
| Jan 30, 2026 | 1,276.00 | 1,299.00 | 1,276.00 | 1,299.00 | 1,299.00 | 1.80% | 1,500 |
| Jan 29, 2026 | 1,286.00 | 1,286.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.31% | 1,000 |
| Jan 28, 2026 | 1,296.00 | 1,297.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.78% | 9,700 |
| Jan 27, 2026 | 1,351.00 | 1,380.00 | 1,288.00 | 1,295.00 | 1,295.00 | -4.36% | 25,900 |
| Jan 26, 2026 | 1,340.00 | 1,354.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.59% | 1,600 |
| Jan 23, 2026 | 1,342.00 | 1,350.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.30% | 2,700 |
| Jan 22, 2026 | 1,340.00 | 1,342.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.15% | 2,000 |
| Jan 21, 2026 | 1,354.00 | 1,369.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.03% | 4,500 |
| Jan 20, 2026 | 1,360.00 | 1,365.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.07% | 3,000 |
| Jan 19, 2026 | 1,340.00 | 1,353.00 | 1,335.00 | 1,353.00 | 1,353.00 | 1.73% | 2,400 |
| Jan 16, 2026 | 1,344.00 | 1,344.00 | 1,323.00 | 1,330.00 | 1,330.00 | -0.60% | 4,700 |
| Jan 15, 2026 | 1,335.00 | 1,343.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.30% | 700 |
| Jan 14, 2026 | 1,334.00 | 1,343.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.89% | 8,200 |
| Jan 13, 2026 | 1,352.00 | 1,356.00 | 1,332.00 | 1,354.00 | 1,354.00 | -0.66% | 7,800 |
| Jan 9, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,363.00 | 1,363.00 | 0.15% | 6,500 |
| Jan 8, 2026 | 1,342.00 | 1,364.00 | 1,320.00 | 1,361.00 | 1,361.00 | 1.64% | 12,700 |
| Jan 7, 2026 | 1,288.00 | 1,346.00 | 1,288.00 | 1,339.00 | 1,339.00 | 4.20% | 22,300 |
| Jan 6, 2026 | 1,277.00 | 1,285.00 | 1,257.00 | 1,285.00 | 1,285.00 | 0.94% | 5,000 |
| Jan 5, 2026 | 1,276.00 | 1,276.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.16% | 2,500 |
| Dec 30, 2025 | 1,270.00 | 1,271.00 | 1,260.00 | 1,271.00 | 1,271.00 | 0.24% | 3,600 |
| Dec 29, 2025 | 1,270.00 | 1,272.00 | 1,256.00 | 1,268.00 | 1,268.00 | 0.32% | 3,800 |
| Dec 26, 2025 | 1,256.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,264.00 | 0.72% | 4,700 |
| Dec 25, 2025 | 1,256.00 | 1,261.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.71% | 5,900 |
| Dec 24, 2025 | 1,266.00 | 1,266.00 | 1,256.00 | 1,264.00 | 1,264.00 | - | 700 |
| Dec 23, 2025 | 1,256.00 | 1,267.00 | 1,256.00 | 1,264.00 | 1,264.00 | 0.32% | 1,500 |
| Dec 22, 2025 | 1,267.00 | 1,269.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.55% | 2,700 |
| Dec 19, 2025 | 1,262.00 | 1,267.00 | 1,262.00 | 1,267.00 | 1,267.00 | 0.40% | 1,700 |
| Dec 18, 2025 | 1,266.00 | 1,266.00 | 1,258.00 | 1,262.00 | 1,262.00 | 0.40% | 600 |
| Dec 17, 2025 | 1,258.00 | 1,258.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.24% | 300 |
| Dec 16, 2025 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.16% | 300 |
| Dec 15, 2025 | 1,258.00 | 1,259.00 | 1,252.00 | 1,258.00 | 1,258.00 | - | 800 |
| Dec 12, 2025 | 1,265.00 | 1,265.00 | 1,255.00 | 1,258.00 | 1,258.00 | -0.24% | 1,400 |
| Dec 11, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.32% | 600 |
| Dec 10, 2025 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.40% | 3,400 |
| Dec 9, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 2,600 |
| Dec 8, 2025 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 700 |
| Dec 5, 2025 | 1,269.00 | 1,270.00 | 1,261.00 | 1,270.00 | 1,270.00 | 0.71% | 1,900 |
| Dec 4, 2025 | 1,261.00 | 1,265.00 | 1,261.00 | 1,261.00 | 1,261.00 | - | 900 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.24% | 1,800 |
| Dec 2, 2025 | 1,265.00 | 1,268.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.32% | 2,400 |
| Dec 1, 2025 | 1,270.00 | 1,270.00 | 1,266.00 | 1,268.00 | 1,268.00 | -0.16% | 1,500 |
| Nov 28, 2025 | 1,263.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.16% | 1,800 |
| Nov 27, 2025 | 1,260.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.63% | 2,700 |
| Nov 26, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 1,300 |
| Nov 25, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 2.09% | 4,800 |
| Nov 21, 2025 | 1,231.00 | 1,259.00 | 1,230.00 | 1,244.00 | 1,244.00 | 0.48% | 16,200 |
| Nov 20, 2025 | 1,240.00 | 1,240.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.24% | 2,000 |
| Nov 19, 2025 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 800 |
| Nov 18, 2025 | 1,257.00 | 1,269.00 | 1,242.00 | 1,245.00 | 1,245.00 | -0.48% | 3,300 |
| Nov 17, 2025 | 1,250.00 | 1,256.00 | 1,248.00 | 1,251.00 | 1,251.00 | - | 1,200 |
| Nov 14, 2025 | 1,254.00 | 1,259.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.56% | 1,500 |
| Nov 13, 2025 | 1,258.00 | 1,259.00 | 1,246.00 | 1,258.00 | 1,258.00 | - | 1,700 |
| Nov 12, 2025 | 1,270.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.32% | 1,300 |
| Nov 11, 2025 | 1,260.00 | 1,263.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.48% | 2,300 |
| Nov 10, 2025 | 1,242.00 | 1,266.00 | 1,241.00 | 1,260.00 | 1,260.00 | 1.45% | 2,200 |
| Nov 7, 2025 | 1,238.00 | 1,252.00 | 1,238.00 | 1,242.00 | 1,242.00 | -0.24% | 400 |
| Nov 6, 2025 | 1,245.00 | 1,250.00 | 1,242.00 | 1,245.00 | 1,245.00 | -0.24% | 600 |
| Nov 5, 2025 | 1,230.00 | 1,248.00 | 1,229.00 | 1,248.00 | 1,248.00 | 1.22% | 3,400 |
| Nov 4, 2025 | 1,226.00 | 1,233.00 | 1,226.00 | 1,233.00 | 1,233.00 | 1.07% | 400 |
| Oct 31, 2025 | 1,229.00 | 1,229.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.57% | 1,300 |
| Oct 30, 2025 | 1,218.00 | 1,229.00 | 1,204.00 | 1,227.00 | 1,227.00 | 0.25% | 6,500 |
| Oct 29, 2025 | 1,218.00 | 1,224.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.49% | 11,800 |
| Oct 28, 2025 | 1,283.00 | 1,307.00 | 1,207.00 | 1,218.00 | 1,218.00 | -4.84% | 25,900 |
| Oct 27, 2025 | 1,287.00 | 1,289.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.54% | 1,800 |
| Oct 24, 2025 | 1,286.00 | 1,296.00 | 1,286.00 | 1,287.00 | 1,287.00 | -0.69% | 1,300 |
| Oct 23, 2025 | 1,298.00 | 1,298.00 | 1,279.00 | 1,296.00 | 1,296.00 | 0.15% | 600 |
| Oct 22, 2025 | 1,271.00 | 1,294.00 | 1,271.00 | 1,294.00 | 1,294.00 | - | 1,000 |
| Oct 21, 2025 | 1,300.00 | 1,300.00 | 1,274.00 | 1,294.00 | 1,294.00 | 1.01% | 3,500 |
| Oct 20, 2025 | 1,272.00 | 1,281.00 | 1,262.00 | 1,281.00 | 1,281.00 | 1.75% | 800 |
| Oct 17, 2025 | 1,267.00 | 1,267.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.55% | 4,600 |
| Oct 16, 2025 | 1,257.00 | 1,284.00 | 1,257.00 | 1,266.00 | 1,266.00 | 0.72% | 600 |
| Oct 15, 2025 | 1,242.00 | 1,257.00 | 1,234.00 | 1,257.00 | 1,257.00 | 1.21% | 8,200 |
| Oct 14, 2025 | 1,272.00 | 1,272.00 | 1,240.00 | 1,242.00 | 1,242.00 | -2.51% | 8,200 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.47% | 400 |
| Oct 9, 2025 | 1,288.00 | 1,288.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.62% | 500 |
| Oct 8, 2025 | 1,288.00 | 1,292.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.16% | 900 |