Kairikiya Co., Ltd. (TYO:5891)
Japan
· Delayed Price · Currency is JPY 1,568.00
+24.00 (1.55%)
At close: Mar 10, 2026
Kairikiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.55% | 6,900 |
| Mar 9, 2026 | 1,545.00 | 1,547.00 | 1,522.00 | 1,544.00 | 1,544.00 | -1.59% | 17,800 |
| Mar 6, 2026 | 1,555.00 | 1,574.00 | 1,555.00 | 1,569.00 | 1,569.00 | 0.51% | 6,300 |
| Mar 5, 2026 | 1,554.00 | 1,581.00 | 1,553.00 | 1,561.00 | 1,561.00 | 2.03% | 15,200 |
| Mar 4, 2026 | 1,555.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.92% | 51,200 |
| Mar 3, 2026 | 1,613.00 | 1,613.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.13% | 18,500 |
| Mar 2, 2026 | 1,595.00 | 1,595.00 | 1,577.00 | 1,594.00 | 1,594.00 | -0.56% | 12,000 |
| Feb 27, 2026 | 1,602.00 | 1,605.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.37% | 3,900 |
| Feb 26, 2026 | 1,598.00 | 1,609.00 | 1,598.00 | 1,609.00 | 1,609.00 | 0.69% | 7,300 |
| Feb 25, 2026 | 1,627.00 | 1,627.00 | 1,593.00 | 1,598.00 | 1,598.00 | -1.54% | 14,200 |
| Feb 24, 2026 | 1,572.00 | 1,623.00 | 1,572.00 | 1,623.00 | 1,623.00 | 3.05% | 33,000 |
| Feb 20, 2026 | 1,563.00 | 1,575.00 | 1,561.00 | 1,575.00 | 1,575.00 | 0.38% | 32,000 |
| Feb 19, 2026 | 1,565.00 | 1,578.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.06% | 5,500 |
| Feb 18, 2026 | 1,559.00 | 1,584.00 | 1,559.00 | 1,570.00 | 1,570.00 | 0.32% | 19,900 |
| Feb 17, 2026 | 1,560.00 | 1,587.00 | 1,558.00 | 1,565.00 | 1,565.00 | - | 17,400 |
| Feb 16, 2026 | 1,610.00 | 1,625.00 | 1,565.00 | 1,565.00 | 1,565.00 | -3.69% | 52,700 |
| Feb 13, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.25% | 15,400 |
| Feb 12, 2026 | 1,610.00 | 1,630.00 | 1,606.00 | 1,629.00 | 1,629.00 | 1.43% | 15,100 |
| Feb 10, 2026 | 1,597.00 | 1,613.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.56% | 11,200 |
| Feb 9, 2026 | 1,595.00 | 1,597.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.95% | 9,300 |
| Feb 6, 2026 | 1,592.00 | 1,592.00 | 1,577.00 | 1,582.00 | 1,582.00 | -0.63% | 4,300 |
| Feb 5, 2026 | 1,578.00 | 1,595.00 | 1,575.00 | 1,592.00 | 1,592.00 | 0.76% | 5,800 |
| Feb 4, 2026 | 1,586.00 | 1,589.00 | 1,577.00 | 1,580.00 | 1,580.00 | -0.38% | 9,000 |
| Feb 3, 2026 | 1,576.00 | 1,586.00 | 1,569.00 | 1,586.00 | 1,586.00 | 0.38% | 6,600 |
| Feb 2, 2026 | 1,592.00 | 1,598.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.50% | 9,200 |
| Jan 30, 2026 | 1,566.00 | 1,588.00 | 1,561.00 | 1,588.00 | 1,588.00 | 1.40% | 10,100 |
| Jan 29, 2026 | 1,556.00 | 1,576.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.71% | 16,700 |
| Jan 28, 2026 | 1,599.00 | 1,599.00 | 1,553.00 | 1,555.00 | 1,555.00 | -2.75% | 49,400 |
| Jan 27, 2026 | 1,610.00 | 1,610.00 | 1,598.00 | 1,599.00 | 1,599.00 | -0.37% | 10,600 |
| Jan 26, 2026 | 1,617.00 | 1,622.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.68% | 7,900 |
| Jan 23, 2026 | 1,628.00 | 1,636.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.19% | 9,200 |
| Jan 22, 2026 | 1,603.00 | 1,616.00 | 1,603.00 | 1,613.00 | 1,613.00 | 0.62% | 6,100 |
| Jan 21, 2026 | 1,616.00 | 1,616.00 | 1,598.00 | 1,603.00 | 1,603.00 | -1.05% | 31,300 |
| Jan 20, 2026 | 1,620.00 | 1,623.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.18% | 12,400 |
| Jan 19, 2026 | 1,630.00 | 1,636.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.43% | 6,300 |
| Jan 16, 2026 | 1,645.00 | 1,645.00 | 1,624.00 | 1,630.00 | 1,630.00 | -0.55% | 8,500 |
| Jan 15, 2026 | 1,625.00 | 1,657.00 | 1,625.00 | 1,639.00 | 1,639.00 | 0.86% | 24,200 |
| Jan 14, 2026 | 1,623.00 | 1,633.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.31% | 6,000 |
| Jan 13, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.16% | 13,200 |
| Jan 9, 2026 | 1,630.00 | 1,639.00 | 1,616.00 | 1,639.00 | 1,639.00 | -0.18% | 17,200 |
| Jan 8, 2026 | 1,630.00 | 1,642.00 | 1,603.00 | 1,642.00 | 1,642.00 | 0.98% | 25,800 |
| Jan 7, 2026 | 1,645.00 | 1,656.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.28% | 34,500 |
| Jan 6, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,664.00 | 1,664.00 | 2.78% | 33,500 |
| Jan 5, 2026 | 1,621.00 | 1,630.00 | 1,605.00 | 1,619.00 | 1,619.00 | 0.94% | 36,400 |
| Dec 30, 2025 | 1,629.00 | 1,629.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.99% | 32,600 |
| Dec 29, 2025 | 1,650.00 | 1,657.00 | 1,612.00 | 1,620.00 | 1,620.00 | -3.46% | 92,500 |
| Dec 26, 2025 | 1,682.00 | 1,689.00 | 1,675.00 | 1,678.00 | 1,655.00 | 0.12% | 54,600 |
| Dec 25, 2025 | 1,678.00 | 1,689.00 | 1,673.00 | 1,676.00 | 1,653.03 | 0.06% | 29,700 |
| Dec 24, 2025 | 1,671.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,652.04 | 0.42% | 39,800 |
| Dec 23, 2025 | 1,673.00 | 1,680.00 | 1,663.00 | 1,668.00 | 1,645.14 | -0.54% | 45,100 |
| Dec 22, 2025 | 1,695.00 | 1,695.00 | 1,662.00 | 1,677.00 | 1,654.01 | -0.95% | 40,400 |
| Dec 19, 2025 | 1,699.00 | 1,700.00 | 1,691.00 | 1,693.00 | 1,669.79 | -0.12% | 21,300 |
| Dec 18, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,671.77 | -0.29% | 12,600 |
| Dec 17, 2025 | 1,718.00 | 1,718.00 | 1,699.00 | 1,700.00 | 1,676.70 | -0.87% | 27,000 |
| Dec 16, 2025 | 1,746.00 | 1,746.00 | 1,712.00 | 1,715.00 | 1,691.49 | 0.29% | 55,500 |
| Dec 15, 2025 | 1,691.00 | 1,713.00 | 1,684.00 | 1,710.00 | 1,686.56 | 1.18% | 20,400 |
| Dec 12, 2025 | 1,698.00 | 1,716.00 | 1,690.00 | 1,690.00 | 1,666.84 | -0.47% | 15,900 |
| Dec 11, 2025 | 1,720.00 | 1,721.00 | 1,691.00 | 1,698.00 | 1,674.73 | -0.47% | 13,700 |
| Dec 10, 2025 | 1,693.00 | 1,720.00 | 1,691.00 | 1,706.00 | 1,682.62 | 0.77% | 13,400 |
| Dec 9, 2025 | 1,691.00 | 1,715.00 | 1,691.00 | 1,693.00 | 1,669.79 | 0.71% | 20,300 |
| Dec 8, 2025 | 1,689.00 | 1,690.00 | 1,665.00 | 1,681.00 | 1,657.96 | 0.66% | 22,200 |
| Dec 5, 2025 | 1,684.00 | 1,688.00 | 1,669.00 | 1,670.00 | 1,647.11 | -0.60% | 12,400 |
| Dec 4, 2025 | 1,678.00 | 1,694.00 | 1,673.00 | 1,680.00 | 1,656.97 | 0.42% | 16,500 |
| Dec 3, 2025 | 1,667.00 | 1,677.00 | 1,639.00 | 1,673.00 | 1,650.07 | 0.42% | 33,500 |
| Dec 2, 2025 | 1,700.00 | 1,700.00 | 1,666.00 | 1,666.00 | 1,643.16 | -1.07% | 16,700 |
| Dec 1, 2025 | 1,706.00 | 1,706.00 | 1,684.00 | 1,684.00 | 1,660.92 | -0.53% | 16,100 |
| Nov 28, 2025 | 1,696.00 | 1,700.00 | 1,691.00 | 1,693.00 | 1,669.79 | -0.18% | 10,600 |
| Nov 27, 2025 | 1,692.00 | 1,704.00 | 1,692.00 | 1,696.00 | 1,672.75 | 0.36% | 13,000 |
| Nov 26, 2025 | 1,678.00 | 1,699.00 | 1,677.00 | 1,690.00 | 1,666.84 | 0.78% | 20,600 |
| Nov 25, 2025 | 1,681.00 | 1,686.00 | 1,673.00 | 1,677.00 | 1,654.01 | -0.06% | 27,200 |
| Nov 21, 2025 | 1,677.00 | 1,693.00 | 1,671.00 | 1,678.00 | 1,655.00 | -0.36% | 37,600 |
| Nov 20, 2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,684.00 | 1,660.92 | -0.71% | 28,200 |
| Nov 19, 2025 | 1,710.00 | 1,723.00 | 1,696.00 | 1,696.00 | 1,672.75 | -0.82% | 14,200 |
| Nov 18, 2025 | 1,720.00 | 1,730.00 | 1,701.00 | 1,710.00 | 1,686.56 | -0.18% | 20,700 |
| Nov 17, 2025 | 1,745.00 | 1,745.00 | 1,692.00 | 1,713.00 | 1,689.52 | -0.75% | 36,300 |
| Nov 14, 2025 | 1,720.00 | 1,727.00 | 1,714.00 | 1,726.00 | 1,702.34 | 0.23% | 26,600 |
| Nov 13, 2025 | 1,725.00 | 1,725.00 | 1,708.00 | 1,722.00 | 1,698.40 | 0.70% | 12,000 |
| Nov 12, 2025 | 1,688.00 | 1,724.00 | 1,680.00 | 1,710.00 | 1,686.56 | 1.30% | 38,400 |
| Nov 11, 2025 | 1,710.00 | 1,710.00 | 1,677.00 | 1,688.00 | 1,664.86 | 0.60% | 15,800 |
| Nov 10, 2025 | 1,675.00 | 1,728.00 | 1,669.00 | 1,678.00 | 1,655.00 | 1.45% | 66,300 |
| Nov 7, 2025 | 1,608.00 | 1,654.00 | 1,600.00 | 1,654.00 | 1,631.33 | 2.86% | 24,600 |
| Nov 6, 2025 | 1,614.00 | 1,615.00 | 1,597.00 | 1,608.00 | 1,585.96 | 0.31% | 27,300 |
| Nov 5, 2025 | 1,647.00 | 1,647.00 | 1,578.00 | 1,603.00 | 1,581.03 | -1.96% | 85,400 |
| Nov 4, 2025 | 1,651.00 | 1,651.00 | 1,616.00 | 1,635.00 | 1,612.59 | 1.30% | 41,900 |
| Oct 31, 2025 | 1,634.00 | 1,634.00 | 1,606.00 | 1,614.00 | 1,591.88 | -1.71% | 78,700 |
| Oct 30, 2025 | 1,650.00 | 1,700.00 | 1,638.00 | 1,642.00 | 1,619.49 | -0.61% | 77,900 |
| Oct 29, 2025 | 1,707.00 | 1,707.00 | 1,650.00 | 1,652.00 | 1,629.36 | -3.22% | 63,300 |
| Oct 28, 2025 | 1,718.00 | 1,718.00 | 1,695.00 | 1,707.00 | 1,683.60 | -0.64% | 23,900 |
| Oct 27, 2025 | 1,721.00 | 1,728.00 | 1,712.00 | 1,718.00 | 1,694.45 | 1.00% | 52,200 |
| Oct 24, 2025 | 1,763.00 | 1,765.00 | 1,701.00 | 1,701.00 | 1,677.68 | -3.95% | 85,800 |
| Oct 23, 2025 | 1,790.00 | 1,790.00 | 1,771.00 | 1,771.00 | 1,746.73 | -1.06% | 29,900 |
| Oct 22, 2025 | 1,786.00 | 1,808.00 | 1,775.00 | 1,790.00 | 1,765.46 | -1.97% | 72,300 |
| Oct 21, 2025 | 1,850.00 | 1,850.00 | 1,825.00 | 1,826.00 | 1,800.97 | -1.30% | 13,700 |
| Oct 20, 2025 | 1,870.00 | 1,883.00 | 1,833.00 | 1,850.00 | 1,824.64 | -0.43% | 18,800 |
| Oct 17, 2025 | 1,871.00 | 1,891.00 | 1,858.00 | 1,858.00 | 1,832.53 | -0.59% | 7,800 |
| Oct 16, 2025 | 1,874.00 | 1,882.00 | 1,860.00 | 1,869.00 | 1,843.38 | -0.27% | 17,100 |
| Oct 15, 2025 | 1,847.00 | 1,875.00 | 1,844.00 | 1,874.00 | 1,848.31 | 1.74% | 19,200 |
| Oct 14, 2025 | 1,785.00 | 1,842.00 | 1,782.00 | 1,842.00 | 1,816.75 | 2.05% | 28,400 |
| Oct 10, 2025 | 1,811.00 | 1,834.00 | 1,804.00 | 1,805.00 | 1,780.26 | -0.50% | 20,600 |
| Oct 9, 2025 | 1,865.00 | 1,865.00 | 1,814.00 | 1,814.00 | 1,789.14 | -1.63% | 13,300 |