Kaihan Co., Ltd. 3133
TSE · Japan · Consumer Services
¥40.00-4.00 (-9.09%)
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 | ¥40.00 | -9.09% | ¥43.00 | ¥44.00 | ¥40.00 | 1.28M |
| 2026-10-01 | ¥44.00 | -4.35% | ¥45.00 | ¥46.00 | ¥43.00 | 776.00K |
| 2026-09-30 | ¥46.00 | -2.13% | ¥47.00 | ¥47.00 | ¥45.00 | 775.70K |
| 2026-09-29 | ¥47.00 | -2.08% | ¥52.00 | ¥58.00 | ¥46.00 | 3.92M |
| 2026-09-28 | ¥48.00 | +11.63% | ¥45.00 | ¥63.00 | ¥45.00 | 8.06M |
| 2026-09-25 | ¥43.00 | -6.52% | ¥46.00 | ¥50.00 | ¥42.00 | 1.36M |
| 2026-09-24 | ¥46.00 | -9.80% | ¥50.00 | ¥51.00 | ¥46.00 | 1.64M |
| 2026-09-18 | ¥51.00 | -1.92% | ¥50.00 | ¥54.00 | ¥50.00 | 877.90K |
| 2026-09-17 | ¥52.00 | -8.77% | ¥54.00 | ¥55.00 | ¥51.00 | 1.65M |
| 2026-09-16 | ¥57.00 | -5.00% | ¥59.00 | ¥60.00 | ¥57.00 | 642.30K |
| 2026-09-15 | ¥60.00 | 0.00% | ¥58.00 | ¥63.00 | ¥58.00 | 610.10K |
| 2026-09-14 | ¥60.00 | -3.23% | ¥62.00 | ¥62.00 | ¥60.00 | 280.60K |
| 2026-09-11 | ¥62.00 | +1.64% | ¥60.00 | ¥62.00 | ¥60.00 | 292.80K |
| 2026-09-10 | ¥61.00 | -1.61% | ¥60.00 | ¥62.00 | ¥60.00 | 361.80K |
| 2026-09-09 | ¥62.00 | 0.00% | ¥62.00 | ¥64.00 | ¥61.00 | 471.60K |
| 2026-09-08 | ¥62.00 | -1.59% | ¥63.00 | ¥66.00 | ¥62.00 | 622.20K |
| 2026-09-07 | ¥63.00 | -5.97% | ¥65.00 | ¥67.00 | ¥62.00 | 607.20K |
| 2026-09-04 | ¥67.00 | 0.00% | ¥67.00 | ¥68.00 | ¥66.00 | 129.90K |
| 2026-09-03 | ¥67.00 | 0.00% | ¥66.00 | ¥68.00 | ¥66.00 | 171.50K |
| 2026-09-02 | ¥67.00 | -2.90% | ¥68.00 | ¥70.00 | ¥66.00 | 297.50K |
| 2026-09-01 | ¥69.00 | +1.47% | ¥69.00 | ¥71.00 | ¥68.00 | 274.20K |
| 2026-08-31 | ¥68.00 | +1.49% | ¥68.00 | ¥69.00 | ¥66.00 | 388.50K |
| 2026-08-28 | ¥67.00 | -2.90% | ¥68.00 | ¥74.00 | ¥67.00 | 815.30K |
| 2026-08-27 | ¥69.00 | -4.17% | ¥68.00 | ¥71.00 | ¥68.00 | 644.30K |
| 2026-08-26 | ¥72.00 | 0.00% | ¥71.00 | ¥72.00 | ¥69.00 | 337.20K |
| 2026-08-25 | ¥72.00 | +2.86% | ¥70.00 | ¥73.00 | ¥70.00 | 487.40K |
| 2026-08-24 | ¥70.00 | -6.67% | ¥75.00 | ¥76.00 | ¥70.00 | 699.10K |
| 2026-08-21 | ¥75.00 | -2.60% | ¥77.00 | ¥77.00 | ¥74.00 | 451.70K |
| 2026-08-20 | ¥77.00 | +2.67% | ¥76.00 | ¥78.00 | ¥75.00 | 541.60K |
| 2026-08-19 | ¥75.00 | -3.85% | ¥77.00 | ¥77.00 | ¥74.00 | 427.10K |
| 2026-08-18 | ¥78.00 | 0.00% | ¥78.00 | ¥82.00 | ¥77.00 | 527.90K |
| 2026-08-17 | ¥78.00 | -1.27% | ¥75.00 | ¥80.00 | ¥75.00 | 742.90K |
| 2026-08-14 | ¥79.00 | -2.47% | ¥80.00 | ¥81.00 | ¥77.00 | 750.30K |
| 2026-08-13 | ¥81.00 | -3.57% | ¥84.00 | ¥84.00 | ¥80.00 | 1.13M |
| 2026-08-12 | ¥84.00 | -4.55% | ¥88.00 | ¥88.00 | ¥83.00 | 751.50K |
| 2026-08-10 | ¥88.00 | +4.76% | ¥85.00 | ¥90.00 | ¥82.00 | 1.10M |
| 2026-08-07 | ¥84.00 | -2.33% | ¥86.00 | ¥89.00 | ¥84.00 | 570.80K |
| 2026-08-06 | ¥86.00 | +1.18% | ¥87.00 | ¥89.00 | ¥86.00 | 359.00K |
| 2026-08-05 | ¥85.00 | -3.41% | ¥88.00 | ¥90.00 | ¥85.00 | 547.40K |
| 2026-08-04 | ¥88.00 | +3.53% | ¥85.00 | ¥91.00 | ¥85.00 | 719.70K |
| 2026-08-03 | ¥85.00 | -5.56% | ¥86.00 | ¥88.00 | ¥82.00 | 883.70K |
| 2026-07-31 | ¥90.00 | +8.43% | ¥84.00 | ¥92.00 | ¥84.00 | 1.28M |
| 2026-07-30 | ¥83.00 | 0.00% | ¥83.00 | ¥87.00 | ¥81.00 | 683.70K |
| 2026-07-29 | ¥83.00 | -6.74% | ¥88.00 | ¥89.00 | ¥82.00 | 1.28M |
| 2026-07-28 | ¥89.00 | +2.30% | ¥85.00 | ¥89.00 | ¥82.00 | 1.08M |
| 2026-07-27 | ¥87.00 | +2.35% | ¥86.00 | ¥88.00 | ¥81.00 | 1.03M |
| 2026-07-24 | ¥85.00 | -5.56% | ¥90.00 | ¥90.00 | ¥85.00 | 732.00K |
| 2026-07-23 | ¥90.00 | -1.10% | ¥90.00 | ¥93.00 | ¥85.00 | 1.50M |
| 2026-07-22 | ¥91.00 | -8.08% | ¥100.00 | ¥101.00 | ¥90.00 | 1.79M |
| 2026-07-21 | ¥99.00 | -6.60% | ¥107.00 | ¥107.00 | ¥95.00 | 1.87M |
| 2026-07-17 | ¥106.00 | -0.93% | ¥105.00 | ¥133.00 | ¥100.00 | 7.75M |
| 2026-07-16 | ¥107.00 | -6.14% | ¥112.00 | ¥113.00 | ¥102.00 | 2.63M |
| 2026-07-15 | ¥114.00 | +25.27% | ¥92.00 | ¥114.00 | ¥90.00 | 6.22M |
| 2026-07-14 | ¥91.00 | +12.35% | ¥84.00 | ¥98.00 | ¥83.00 | 4.01M |
| 2026-07-13 | ¥81.00 | -13.83% | ¥96.00 | ¥96.00 | ¥81.00 | 3.08M |
| 2026-07-10 | ¥94.00 | -11.32% | ¥105.00 | ¥105.00 | ¥94.00 | 2.18M |
| 2026-07-09 | ¥106.00 | +2.91% | ¥110.00 | ¥123.00 | ¥105.00 | 5.09M |
| 2026-07-08 | ¥103.00 | -8.04% | ¥104.00 | ¥118.00 | ¥100.00 | 2.58M |
| 2026-07-07 | ¥112.00 | -20.00% | ¥127.00 | ¥127.00 | ¥103.00 | 6.25M |
| 2026-07-06 | ¥140.00 | +37.25% | ¥130.00 | ¥145.00 | ¥113.00 | 13.20M |
| 2026-07-03 | ¥102.00 | +41.67% | ¥74.00 | ¥102.00 | ¥71.00 | 10.23M |
| 2026-07-02 | ¥72.00 | -4.00% | ¥73.00 | ¥74.00 | ¥67.00 | 2.14M |
| 2026-07-01 | ¥75.00 | +8.70% | ¥84.00 | ¥88.00 | ¥66.00 | 10.62M |
| 2026-06-30 | ¥69.00 | +30.19% | ¥54.00 | ¥82.00 | ¥54.00 | 17.51M |
| 2026-06-29 | ¥53.00 | -25.35% | ¥61.00 | ¥64.00 | ¥53.00 | 6.59M |
| 2026-06-26 | ¥71.00 | -41.32% | ¥81.00 | ¥84.00 | ¥71.00 | 8.40M |
| 2026-06-25 | ¥121.00 | +14.15% | ¥111.00 | ¥147.00 | ¥107.00 | 7.06M |
| 2026-06-24 | ¥106.00 | +1.92% | ¥104.00 | ¥111.00 | ¥103.00 | 513.80K |
| 2026-06-23 | ¥104.00 | -2.80% | ¥106.00 | ¥109.00 | ¥102.00 | 320.00K |
| 2026-06-22 | ¥107.00 | +0.94% | ¥104.00 | ¥109.00 | ¥102.00 | 455.70K |
| 2026-06-19 | ¥106.00 | -6.19% | ¥110.00 | ¥110.00 | ¥105.00 | 387.40K |
| 2026-06-18 | ¥113.00 | 0.00% | ¥111.00 | ¥113.00 | ¥105.00 | 763.20K |
| 2026-06-17 | ¥113.00 | +3.67% | ¥111.00 | ¥117.00 | ¥110.00 | 458.50K |
| 2026-06-16 | ¥109.00 | -7.63% | ¥118.00 | ¥121.00 | ¥109.00 | 788.10K |
| 2026-06-15 | ¥118.00 | -0.84% | ¥119.00 | ¥127.00 | ¥116.00 | 597.60K |
| 2026-06-12 | ¥119.00 | -5.56% | ¥125.00 | ¥134.00 | ¥117.00 | 1.01M |
| 2026-06-11 | ¥126.00 | +9.57% | ¥113.00 | ¥128.00 | ¥112.00 | 1.58M |
| 2026-06-10 | ¥115.00 | -4.96% | ¥119.00 | ¥120.00 | ¥113.00 | 923.10K |
| 2026-06-09 | ¥121.00 | -5.47% | ¥128.00 | ¥130.00 | ¥120.00 | 1.12M |
| 2026-06-08 | ¥128.00 | -3.76% | ¥134.00 | ¥135.00 | ¥127.00 | 678.90K |
| 2026-06-05 | ¥133.00 | -1.48% | ¥138.00 | ¥149.00 | ¥129.00 | 1.33M |
| 2026-06-04 | ¥135.00 | -7.53% | ¥145.00 | ¥148.00 | ¥132.00 | 1.26M |
| 2026-06-03 | ¥146.00 | -2.01% | ¥147.00 | ¥151.00 | ¥142.00 | 451.60K |
| 2026-06-02 | ¥149.00 | -0.67% | ¥152.00 | ¥152.00 | ¥146.00 | 412.80K |
| 2026-06-01 | ¥150.00 | -5.66% | ¥159.00 | ¥159.00 | ¥145.00 | 1.06M |
| 2026-05-29 | ¥159.00 | -1.24% | ¥169.00 | ¥176.00 | ¥159.00 | 1.45M |
| 2026-05-28 | ¥161.00 | -6.94% | ¥173.00 | ¥173.00 | ¥156.00 | 993.30K |
| 2026-05-27 | ¥173.00 | -3.89% | ¥181.00 | ¥182.00 | ¥166.00 | 1.13M |
| 2026-05-26 | ¥180.00 | -10.45% | ¥200.00 | ¥204.00 | ¥174.00 | 1.48M |
| 2026-05-25 | ¥201.00 | -7.37% | ¥218.00 | ¥220.00 | ¥188.00 | 1.79M |