Skip to main content
KAINOS Laboratories, Inc. (TYO:4556)
Japan flag Japan · Delayed Price · Currency is JPY
2,267.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

KAINOS Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,267.002,267.002,267.002,267.002,267.00-2,100
Apr 24, 20262,267.002,267.002,267.002,267.002,267.00-900
Apr 23, 20262,268.002,269.002,267.002,267.002,267.00-1,400
Apr 22, 20262,267.002,269.002,267.002,267.002,267.00-700
Apr 21, 20262,266.002,267.002,266.002,267.002,267.000.04%300
Apr 20, 20262,266.002,274.002,266.002,266.002,266.00-0.31%3,600
Apr 17, 20262,273.002,273.002,273.002,273.002,273.000.31%200
Apr 16, 20262,266.002,266.002,266.002,266.002,266.00-100
Apr 15, 20262,267.002,268.002,266.002,266.002,266.00-0.35%2,600
Apr 14, 20262,274.002,274.002,274.002,274.002,274.000.26%100
Apr 13, 20262,265.002,268.002,265.002,268.002,268.000.13%4,600
Apr 10, 20262,266.002,266.002,265.002,265.002,265.000.04%1,100
Apr 9, 20262,264.002,264.002,264.002,264.002,264.00-500
Apr 8, 20262,267.002,267.002,264.002,264.002,264.00-0.13%1,000
Apr 7, 20262,266.002,267.002,265.002,267.002,267.00-3,400
Apr 3, 20262,262.002,267.002,262.002,267.002,267.000.22%3,100
Apr 2, 20262,261.002,263.002,261.002,262.002,262.000.04%2,400
Apr 1, 20262,262.002,263.002,261.002,261.002,261.00-0.09%5,300
Mar 31, 20262,259.002,263.002,259.002,263.002,263.000.04%4,500
Mar 30, 20262,259.002,264.002,259.002,262.002,262.000.13%4,500
Mar 27, 20262,257.002,261.002,256.002,259.002,259.000.31%26,100
Mar 26, 20262,255.002,257.002,249.002,252.002,252.00-0.13%14,900
Mar 25, 20262,256.002,261.002,255.002,255.002,255.00-0.04%5,400
Mar 24, 20262,257.002,259.002,255.002,256.002,256.00-12,600
Mar 23, 20262,276.002,281.002,253.002,256.002,256.00-1.23%16,100
Mar 19, 20262,283.002,284.002,282.002,284.002,284.000.09%3,000
Mar 18, 20262,282.002,282.002,282.002,282.002,282.000.04%6,700
Mar 17, 20262,281.002,284.002,281.002,281.002,281.00-15,000
Mar 16, 20262,281.002,283.002,281.002,281.002,281.000.04%10,200
Mar 13, 20262,280.002,282.002,280.002,280.002,280.00-31,400
Mar 12, 20262,279.002,280.002,278.002,280.002,280.00-14,100
Mar 11, 20262,278.002,280.002,278.002,280.002,280.000.13%5,900
Mar 10, 20262,279.002,280.002,277.002,277.002,277.00-18,200
Mar 9, 20262,278.002,280.002,277.002,277.002,277.00-0.09%32,500
Mar 6, 20262,277.002,279.002,277.002,279.002,279.000.04%18,100
Mar 5, 20262,278.002,279.002,277.002,278.002,278.000.04%34,000
Mar 4, 20262,278.002,279.002,277.002,277.002,277.00-0.04%100,200
Mar 3, 20262,278.002,279.002,278.002,278.002,278.00-48,300
Mar 2, 20262,278.002,279.002,278.002,278.002,278.00-17,900
Feb 27, 20262,279.002,279.002,278.002,278.002,278.00-69,100
Feb 26, 20262,279.002,279.002,278.002,278.002,278.00-44,700
Feb 25, 20262,278.002,279.002,278.002,278.002,278.00-27,900
Feb 24, 20262,278.002,279.002,278.002,278.002,278.00-23,800
Feb 20, 20262,278.002,279.002,278.002,278.002,278.00-22,000
Feb 19, 20262,278.002,279.002,278.002,278.002,278.00-36,200
Feb 18, 20262,278.002,279.002,278.002,278.002,278.00-47,500
Feb 17, 20262,278.002,279.002,278.002,278.002,278.000.04%35,400
Feb 16, 20262,278.002,278.002,277.002,277.002,277.00-53,600
Feb 13, 20262,277.002,278.002,277.002,277.002,277.00-42,800
Feb 12, 20262,278.002,279.002,277.002,277.002,277.0013.62%203,900
Feb 10, 20262,004.002,004.002,004.002,004.002,004.0024.94%2,400
Feb 9, 20261,604.001,604.001,604.001,604.001,604.0023.01%3,500
Feb 6, 20261,300.001,309.001,300.001,304.001,304.00-4,500
Feb 5, 20261,306.001,312.001,304.001,304.001,304.000.31%1,800
Feb 4, 20261,295.001,305.001,295.001,300.001,300.000.39%2,000
Feb 3, 20261,295.001,295.001,290.001,295.001,295.00-0.31%600
Feb 2, 20261,299.001,299.001,291.001,299.001,299.00-700
Jan 30, 20261,276.001,299.001,276.001,299.001,299.001.80%1,500
Jan 29, 20261,286.001,286.001,272.001,276.001,276.000.31%1,000
Jan 28, 20261,296.001,297.001,272.001,272.001,272.00-1.78%9,700
Jan 27, 20261,351.001,380.001,288.001,295.001,295.00-4.36%25,900
Jan 26, 20261,340.001,354.001,340.001,354.001,354.000.59%1,600
Jan 23, 20261,342.001,350.001,340.001,346.001,346.000.30%2,700
Jan 22, 20261,340.001,342.001,337.001,342.001,342.000.15%2,000
Jan 21, 20261,354.001,369.001,339.001,340.001,340.00-1.03%4,500
Jan 20, 20261,360.001,365.001,353.001,354.001,354.000.07%3,000
Jan 19, 20261,340.001,353.001,335.001,353.001,353.001.73%2,400
Jan 16, 20261,344.001,344.001,323.001,330.001,330.00-0.60%4,700
Jan 15, 20261,335.001,343.001,335.001,338.001,338.00-0.30%700
Jan 14, 20261,334.001,343.001,334.001,342.001,342.00-0.89%8,200
Jan 13, 20261,352.001,356.001,332.001,354.001,354.00-0.66%7,800
Jan 9, 20261,370.001,370.001,336.001,363.001,363.000.15%6,500
Jan 8, 20261,342.001,364.001,320.001,361.001,361.001.64%12,700
Jan 7, 20261,288.001,346.001,288.001,339.001,339.004.20%22,300
Jan 6, 20261,277.001,285.001,257.001,285.001,285.000.94%5,000
Jan 5, 20261,276.001,276.001,265.001,273.001,273.000.16%2,500
Dec 30, 20251,270.001,271.001,260.001,271.001,271.000.24%3,600
Dec 29, 20251,270.001,272.001,256.001,268.001,268.000.32%3,800
Dec 26, 20251,256.001,264.001,250.001,264.001,264.000.72%4,700
Dec 25, 20251,256.001,261.001,255.001,255.001,255.00-0.71%5,900
Dec 24, 20251,266.001,266.001,256.001,264.001,264.00-700
Dec 23, 20251,256.001,267.001,256.001,264.001,264.000.32%1,500
Dec 22, 20251,267.001,269.001,257.001,260.001,260.00-0.55%2,700
Dec 19, 20251,262.001,267.001,262.001,267.001,267.000.40%1,700
Dec 18, 20251,266.001,266.001,258.001,262.001,262.000.40%600
Dec 17, 20251,258.001,258.001,257.001,257.001,257.00-0.24%300
Dec 16, 20251,259.001,260.001,259.001,260.001,260.000.16%300
Dec 15, 20251,258.001,259.001,252.001,258.001,258.00-800
Dec 12, 20251,265.001,265.001,255.001,258.001,258.00-0.24%1,400
Dec 11, 20251,265.001,265.001,260.001,261.001,261.00-0.32%600
Dec 10, 20251,255.001,265.001,255.001,265.001,265.000.40%3,400
Dec 9, 20251,265.001,265.001,260.001,260.001,260.00-0.08%2,600
Dec 8, 20251,270.001,270.001,261.001,261.001,261.00-0.71%700
Dec 5, 20251,269.001,270.001,261.001,270.001,270.000.71%1,900
Dec 4, 20251,261.001,265.001,261.001,261.001,261.00-900
Dec 3, 20251,270.001,270.001,261.001,261.001,261.00-0.24%1,800
Dec 2, 20251,265.001,268.001,264.001,264.001,264.00-0.32%2,400
Dec 1, 20251,270.001,270.001,266.001,268.001,268.00-0.16%1,500
Nov 28, 20251,263.001,270.001,260.001,270.001,270.000.16%1,800
Nov 27, 20251,260.001,268.001,260.001,268.001,268.000.63%2,700