Kairikiya Co., Ltd. (TYO:5891)
Japan
· Delayed Price · Currency is JPY 1,421.00
-9.00 (-0.63%)
Apr 30, 2026, 11:11 AM JST
Kairikiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,428.00 | 1,439.00 | 1,428.00 | 1,430.00 | 1,430.00 | - | 9,000 |
| Apr 27, 2026 | 1,445.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.56% | 5,400 |
| Apr 24, 2026 | 1,439.00 | 1,440.00 | 1,423.00 | 1,438.00 | 1,438.00 | -0.14% | 11,600 |
| Apr 23, 2026 | 1,444.00 | 1,449.00 | 1,421.00 | 1,440.00 | 1,440.00 | -0.28% | 22,100 |
| Apr 22, 2026 | 1,498.00 | 1,498.00 | 1,443.00 | 1,444.00 | 1,444.00 | -3.48% | 34,000 |
| Apr 21, 2026 | 1,503.00 | 1,503.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.47% | 2,400 |
| Apr 20, 2026 | 1,490.00 | 1,511.00 | 1,490.00 | 1,503.00 | 1,503.00 | 1.01% | 9,800 |
| Apr 17, 2026 | 1,483.00 | 1,488.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.61% | 5,700 |
| Apr 16, 2026 | 1,478.00 | 1,484.00 | 1,470.00 | 1,479.00 | 1,479.00 | 0.54% | 6,800 |
| Apr 15, 2026 | 1,482.00 | 1,482.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.14% | 7,900 |
| Apr 14, 2026 | 1,465.00 | 1,480.00 | 1,462.00 | 1,473.00 | 1,473.00 | 1.03% | 13,200 |
| Apr 13, 2026 | 1,464.00 | 1,464.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.41% | 13,900 |
| Apr 10, 2026 | 1,482.00 | 1,489.00 | 1,459.00 | 1,464.00 | 1,464.00 | -1.41% | 30,000 |
| Apr 9, 2026 | 1,520.00 | 1,520.00 | 1,481.00 | 1,485.00 | 1,485.00 | -2.11% | 27,400 |
| Apr 8, 2026 | 1,515.00 | 1,518.00 | 1,506.00 | 1,517.00 | 1,517.00 | 0.66% | 6,900 |
| Apr 7, 2026 | 1,520.00 | 1,528.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.86% | 10,800 |
| Apr 6, 2026 | 1,510.00 | 1,520.00 | 1,498.00 | 1,520.00 | 1,520.00 | 0.40% | 19,400 |
| Apr 3, 2026 | 1,502.00 | 1,516.00 | 1,493.00 | 1,514.00 | 1,514.00 | 1.20% | 6,300 |
| Apr 2, 2026 | 1,518.00 | 1,529.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.86% | 31,700 |
| Apr 1, 2026 | 1,513.00 | 1,513.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.40% | 6,100 |
| Mar 31, 2026 | 1,500.00 | 1,522.00 | 1,487.00 | 1,503.00 | 1,503.00 | -0.27% | 29,300 |
| Mar 30, 2026 | 1,508.00 | 1,508.00 | 1,475.00 | 1,507.00 | 1,507.00 | -0.46% | 22,400 |
| Mar 27, 2026 | 1,501.00 | 1,526.00 | 1,501.00 | 1,514.00 | 1,514.00 | 0.73% | 8,100 |
| Mar 26, 2026 | 1,506.00 | 1,524.00 | 1,499.00 | 1,503.00 | 1,503.00 | -1.18% | 11,200 |
| Mar 25, 2026 | 1,525.00 | 1,537.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.93% | 9,600 |
| Mar 24, 2026 | 1,490.00 | 1,515.00 | 1,490.00 | 1,507.00 | 1,507.00 | 1.41% | 10,100 |
| Mar 23, 2026 | 1,507.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.49% | 34,000 |
| Mar 19, 2026 | 1,517.00 | 1,528.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.13% | 9,500 |
| Mar 18, 2026 | 1,513.00 | 1,530.00 | 1,513.00 | 1,522.00 | 1,522.00 | 0.73% | 6,500 |
| Mar 17, 2026 | 1,528.00 | 1,530.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.13% | 8,800 |
| Mar 16, 2026 | 1,529.00 | 1,531.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.98% | 11,200 |
| Mar 13, 2026 | 1,515.00 | 1,529.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.13% | 10,600 |
| Mar 12, 2026 | 1,536.00 | 1,536.00 | 1,526.00 | 1,530.00 | 1,530.00 | -1.16% | 9,800 |
| Mar 11, 2026 | 1,570.00 | 1,570.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.28% | 6,500 |
| 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 |