Kakiyasu Honten Co., Ltd. 2294
TSE · Japan · Retail Trade
¥2,468.00-12.00 (-0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,468.00 | -0.48% | ¥2,480.00 | ¥2,480.00 | ¥2,467.00 | 30.90K |
| 2026-10-01 | ¥2,480.00 | -0.20% | ¥2,475.00 | ¥2,489.00 | ¥2,470.00 | 18.90K |
| 2026-09-30 | ¥2,485.00 | +0.40% | ¥2,475.00 | ¥2,492.00 | ¥2,474.00 | 19.50K |
| 2026-09-29 | ¥2,475.00 | -1.04% | ¥2,496.00 | ¥2,496.00 | ¥2,473.00 | 29.70K |
| 2026-09-28 | ¥2,501.00 | +0.04% | ¥2,500.00 | ¥2,507.00 | ¥2,494.00 | 20.40K |
| 2026-09-25 | ¥2,500.00 | -0.24% | ¥2,507.00 | ¥2,518.00 | ¥2,496.00 | 13.70K |
| 2026-09-24 | ¥2,506.00 | +0.20% | ¥2,502.00 | ¥2,522.00 | ¥2,502.00 | 16.60K |
| 2026-09-18 | ¥2,501.00 | -0.12% | ¥2,490.00 | ¥2,505.00 | ¥2,490.00 | 12.50K |
| 2026-09-17 | ¥2,504.00 | +0.81% | ¥2,484.00 | ¥2,507.00 | ¥2,484.00 | 14.80K |
| 2026-09-16 | ¥2,484.00 | -0.04% | ¥2,486.00 | ¥2,500.00 | ¥2,484.00 | 17.30K |
| 2026-09-15 | ¥2,485.00 | +0.40% | ¥2,485.00 | ¥2,494.00 | ¥2,480.00 | 14.50K |
| 2026-09-14 | ¥2,475.00 | -0.20% | ¥2,491.00 | ¥2,510.00 | ¥2,475.00 | 33.10K |
| 2026-09-11 | ¥2,480.00 | -0.84% | ¥2,500.00 | ¥2,511.00 | ¥2,480.00 | 48.70K |
| 2026-09-10 | ¥2,501.00 | -2.11% | ¥2,550.00 | ¥2,550.00 | ¥2,501.00 | 49.00K |
| 2026-09-09 | ¥2,555.00 | -0.58% | ¥2,571.00 | ¥2,596.00 | ¥2,555.00 | 24.50K |
| 2026-09-08 | ¥2,570.00 | -0.35% | ¥2,569.00 | ¥2,579.00 | ¥2,566.00 | 6.50K |
| 2026-09-07 | ¥2,579.00 | +0.04% | ¥2,578.00 | ¥2,585.00 | ¥2,562.00 | 10.90K |
| 2026-09-04 | ¥2,578.00 | +0.47% | ¥2,566.00 | ¥2,584.00 | ¥2,559.00 | 18.50K |
| 2026-09-03 | ¥2,566.00 | +0.12% | ¥2,560.00 | ¥2,583.00 | ¥2,560.00 | 9.20K |
| 2026-09-02 | ¥2,563.00 | -0.85% | ¥2,580.00 | ¥2,585.00 | ¥2,563.00 | 31.50K |
| 2026-09-01 | ¥2,585.00 | -0.12% | ¥2,588.00 | ¥2,600.00 | ¥2,585.00 | 17.30K |
| 2026-08-31 | ¥2,588.00 | -0.27% | ¥2,586.00 | ¥2,602.00 | ¥2,581.00 | 11.80K |
| 2026-08-28 | ¥2,595.00 | -0.19% | ¥2,600.00 | ¥2,603.00 | ¥2,581.00 | 18.10K |
| 2026-08-27 | ¥2,600.00 | -0.76% | ¥2,618.00 | ¥2,618.00 | ¥2,600.00 | 14.30K |
| 2026-08-26 | ¥2,620.00 | -0.08% | ¥2,613.00 | ¥2,626.00 | ¥2,613.00 | 7.50K |
| 2026-08-25 | ¥2,622.00 | -0.34% | ¥2,620.00 | ¥2,635.00 | ¥2,615.00 | 9.10K |
| 2026-08-24 | ¥2,631.00 | -0.38% | ¥2,618.00 | ¥2,631.00 | ¥2,609.00 | 17.00K |
| 2026-08-21 | ¥2,641.00 | +0.84% | ¥2,612.00 | ¥2,641.00 | ¥2,612.00 | 14.90K |
| 2026-08-20 | ¥2,619.00 | +0.92% | ¥2,606.00 | ¥2,619.00 | ¥2,595.00 | 17.80K |
| 2026-08-19 | ¥2,595.00 | -0.15% | ¥2,603.00 | ¥2,619.00 | ¥2,594.00 | 10.30K |
| 2026-08-18 | ¥2,599.00 | -0.23% | ¥2,605.00 | ¥2,613.00 | ¥2,590.00 | 19.70K |
| 2026-08-17 | ¥2,605.00 | +0.04% | ¥2,606.00 | ¥2,620.00 | ¥2,605.00 | 13.00K |
| 2026-08-14 | ¥2,604.00 | +1.05% | ¥2,559.00 | ¥2,611.00 | ¥2,559.00 | 19.90K |
| 2026-08-13 | ¥2,577.00 | +0.82% | ¥2,566.00 | ¥2,584.00 | ¥2,557.00 | 9.70K |
| 2026-08-12 | ¥2,556.00 | +0.12% | ¥2,553.00 | ¥2,565.00 | ¥2,553.00 | 7.10K |
| 2026-08-10 | ¥2,553.00 | -0.12% | ¥2,569.00 | ¥2,569.00 | ¥2,546.00 | 14.60K |
| 2026-08-07 | ¥2,556.00 | +0.39% | ¥2,553.00 | ¥2,575.00 | ¥2,545.00 | 21.40K |
| 2026-08-06 | ¥2,546.00 | +0.67% | ¥2,529.00 | ¥2,555.00 | ¥2,525.00 | 18.00K |
| 2026-08-05 | ¥2,529.00 | -0.43% | ¥2,531.00 | ¥2,552.00 | ¥2,526.00 | 11.20K |
| 2026-08-04 | ¥2,540.00 | -0.78% | ¥2,574.00 | ¥2,574.00 | ¥2,540.00 | 16.60K |
| 2026-08-03 | ¥2,560.00 | -1.54% | ¥2,602.00 | ¥2,609.00 | ¥2,560.00 | 22.00K |
| 2026-07-31 | ¥2,600.00 | -1.85% | ¥2,642.00 | ¥2,648.00 | ¥2,600.00 | 19.50K |
| 2026-07-30 | ¥2,649.00 | -1.12% | ¥2,654.00 | ¥2,690.00 | ¥2,630.00 | 23.90K |
| 2026-07-29 | ¥2,679.00 | +1.09% | ¥2,650.00 | ¥2,679.00 | ¥2,639.00 | 18.60K |
| 2026-07-28 | ¥2,650.00 | +0.61% | ¥2,635.00 | ¥2,656.00 | ¥2,625.00 | 20.50K |
| 2026-07-27 | ¥2,634.00 | +1.50% | ¥2,597.00 | ¥2,644.00 | ¥2,597.00 | 17.50K |
| 2026-07-24 | ¥2,595.00 | +0.27% | ¥2,598.00 | ¥2,607.00 | ¥2,575.00 | 9.20K |
| 2026-07-23 | ¥2,588.00 | -0.61% | ¥2,610.00 | ¥2,610.00 | ¥2,585.00 | 9.30K |
| 2026-07-22 | ¥2,604.00 | +0.50% | ¥2,592.00 | ¥2,610.00 | ¥2,587.00 | 16.90K |
| 2026-07-21 | ¥2,591.00 | 0.00% | ¥2,617.00 | ¥2,641.00 | ¥2,585.00 | 24.40K |
| 2026-07-17 | ¥2,591.00 | +0.86% | ¥2,585.00 | ¥2,617.00 | ¥2,584.00 | 30.50K |
| 2026-07-16 | ¥2,569.00 | +0.35% | ¥2,563.00 | ¥2,593.00 | ¥2,563.00 | 11.90K |
| 2026-07-15 | ¥2,560.00 | -0.04% | ¥2,557.00 | ¥2,584.00 | ¥2,557.00 | 14.20K |
| 2026-07-14 | ¥2,561.00 | +0.23% | ¥2,560.00 | ¥2,593.00 | ¥2,560.00 | 12.80K |
| 2026-07-13 | ¥2,555.00 | -0.08% | ¥2,570.00 | ¥2,588.00 | ¥2,553.00 | 18.50K |
| 2026-07-10 | ¥2,557.00 | -0.66% | ¥2,599.00 | ¥2,599.00 | ¥2,555.00 | 16.40K |
| 2026-07-09 | ¥2,574.00 | -0.16% | ¥2,597.00 | ¥2,597.00 | ¥2,568.00 | 13.20K |
| 2026-07-08 | ¥2,578.00 | +0.47% | ¥2,578.00 | ¥2,599.00 | ¥2,566.00 | 14.70K |
| 2026-07-07 | ¥2,566.00 | +0.90% | ¥2,554.00 | ¥2,579.00 | ¥2,540.00 | 23.40K |
| 2026-07-06 | ¥2,543.00 | +1.11% | ¥2,532.00 | ¥2,552.00 | ¥2,530.00 | 15.00K |
| 2026-07-03 | ¥2,515.00 | -0.16% | ¥2,535.00 | ¥2,550.00 | ¥2,515.00 | 20.50K |
| 2026-07-02 | ¥2,519.00 | +1.08% | ¥2,510.00 | ¥2,535.00 | ¥2,510.00 | 13.40K |
| 2026-07-01 | ¥2,492.00 | -0.64% | ¥2,510.00 | ¥2,518.00 | ¥2,492.00 | 15.00K |
| 2026-06-30 | ¥2,508.00 | -0.75% | ¥2,538.00 | ¥2,539.00 | ¥2,508.00 | 16.70K |
| 2026-06-29 | ¥2,527.00 | +0.72% | ¥2,509.00 | ¥2,548.00 | ¥2,508.00 | 18.90K |
| 2026-06-26 | ¥2,509.00 | +1.01% | ¥2,482.00 | ¥2,514.00 | ¥2,482.00 | 11.00K |
| 2026-06-25 | ¥2,484.00 | 0.00% | ¥2,498.00 | ¥2,499.00 | ¥2,484.00 | 16.60K |
| 2026-06-24 | ¥2,484.00 | +0.53% | ¥2,482.00 | ¥2,494.00 | ¥2,477.00 | 18.40K |
| 2026-06-23 | ¥2,471.00 | -0.32% | ¥2,478.00 | ¥2,485.00 | ¥2,470.00 | 21.10K |
| 2026-06-22 | ¥2,479.00 | -0.24% | ¥2,485.00 | ¥2,495.00 | ¥2,475.00 | 16.40K |
| 2026-06-19 | ¥2,485.00 | 0.00% | ¥2,486.00 | ¥2,501.00 | ¥2,480.00 | 15.60K |
| 2026-06-18 | ¥2,485.00 | -0.20% | ¥2,490.00 | ¥2,501.00 | ¥2,480.00 | 18.10K |
| 2026-06-17 | ¥2,490.00 | +0.16% | ¥2,481.00 | ¥2,529.00 | ¥2,481.00 | 15.20K |
| 2026-06-16 | ¥2,486.00 | -1.58% | ¥2,527.00 | ¥2,533.00 | ¥2,479.00 | 24.40K |
| 2026-06-15 | ¥2,526.00 | -0.55% | ¥2,555.00 | ¥2,555.00 | ¥2,525.00 | 18.80K |
| 2026-06-12 | ¥2,540.00 | +0.47% | ¥2,532.00 | ¥2,556.00 | ¥2,522.00 | 34.00K |
| 2026-06-11 | ¥2,528.00 | -0.04% | ¥2,522.00 | ¥2,528.00 | ¥2,501.00 | 28.00K |
| 2026-06-10 | ¥2,529.00 | +0.68% | ¥2,513.00 | ¥2,535.00 | ¥2,513.00 | 22.30K |
| 2026-06-09 | ¥2,512.00 | -0.44% | ¥2,531.00 | ¥2,535.00 | ¥2,505.00 | 17.10K |
| 2026-06-08 | ¥2,523.00 | +0.44% | ¥2,511.00 | ¥2,523.00 | ¥2,502.00 | 14.40K |
| 2026-06-05 | ¥2,512.00 | 0.00% | ¥2,521.00 | ¥2,535.00 | ¥2,512.00 | 12.50K |
| 2026-06-04 | ¥2,512.00 | +0.04% | ¥2,530.00 | ¥2,534.00 | ¥2,509.00 | 12.80K |
| 2026-06-03 | ¥2,511.00 | +0.68% | ¥2,483.00 | ¥2,521.00 | ¥2,480.00 | 19.10K |
| 2026-06-02 | ¥2,494.00 | -1.11% | ¥2,520.00 | ¥2,520.00 | ¥2,469.00 | 22.50K |
| 2026-06-01 | ¥2,522.00 | -0.12% | ¥2,522.00 | ¥2,522.00 | ¥2,475.00 | 41.00K |
| 2026-05-29 | ¥2,525.00 | +1.00% | ¥2,500.00 | ¥2,525.00 | ¥2,483.00 | 32.70K |
| 2026-05-28 | ¥2,500.00 | 0.00% | ¥2,505.00 | ¥2,513.00 | ¥2,468.00 | 27.40K |
| 2026-05-27 | ¥2,500.00 | +1.50% | ¥2,461.00 | ¥2,500.00 | ¥2,454.00 | 36.30K |
| 2026-05-26 | ¥2,463.00 | -0.04% | ¥2,480.00 | ¥2,480.00 | ¥2,460.00 | 23.00K |
| 2026-05-25 | ¥2,464.00 | -1.68% | ¥2,506.00 | ¥2,507.00 | ¥2,464.00 | 45.10K |