KAYAC, Inc. 3904
TSE · Japan · Technology Services
¥429.00+2.00 (+0.47%)
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 | ¥429.00 | +0.47% | ¥428.00 | ¥429.00 | ¥424.00 | 10.40K |
| 2026-10-01 | ¥427.00 | -0.23% | ¥425.00 | ¥428.00 | ¥425.00 | 1.60K |
| 2026-09-30 | ¥428.00 | +0.71% | ¥426.00 | ¥428.00 | ¥420.00 | 13.50K |
| 2026-09-29 | ¥425.00 | +0.47% | ¥424.00 | ¥425.00 | ¥421.00 | 14.00K |
| 2026-09-28 | ¥423.00 | +1.44% | ¥418.00 | ¥424.00 | ¥418.00 | 8.00K |
| 2026-09-25 | ¥417.00 | 0.00% | ¥416.00 | ¥421.00 | ¥416.00 | 9.60K |
| 2026-09-24 | ¥417.00 | -1.42% | ¥419.00 | ¥422.00 | ¥416.00 | 14.60K |
| 2026-09-18 | ¥423.00 | +0.48% | ¥421.00 | ¥424.00 | ¥421.00 | 2.40K |
| 2026-09-17 | ¥421.00 | 0.00% | ¥422.00 | ¥424.00 | ¥419.00 | 10.20K |
| 2026-09-16 | ¥421.00 | -0.47% | ¥419.00 | ¥422.00 | ¥415.00 | 5.70K |
| 2026-09-15 | ¥423.00 | +0.71% | ¥419.00 | ¥423.00 | ¥414.00 | 11.20K |
| 2026-09-14 | ¥420.00 | 0.00% | ¥417.00 | ¥421.00 | ¥417.00 | 7.60K |
| 2026-09-11 | ¥420.00 | -0.71% | ¥417.00 | ¥420.00 | ¥417.00 | 5.10K |
| 2026-09-10 | ¥423.00 | -0.47% | ¥422.00 | ¥424.00 | ¥418.00 | 8.40K |
| 2026-09-09 | ¥425.00 | -0.23% | ¥426.00 | ¥426.00 | ¥423.00 | 6.00K |
| 2026-09-08 | ¥426.00 | -0.93% | ¥430.00 | ¥431.00 | ¥425.00 | 11.20K |
| 2026-09-07 | ¥430.00 | -0.23% | ¥428.00 | ¥430.00 | ¥424.00 | 17.90K |
| 2026-09-04 | ¥431.00 | 0.00% | ¥428.00 | ¥431.00 | ¥426.00 | 5.20K |
| 2026-09-03 | ¥431.00 | 0.00% | ¥427.00 | ¥431.00 | ¥427.00 | 2.50K |
| 2026-09-02 | ¥431.00 | +0.47% | ¥429.00 | ¥431.00 | ¥427.00 | 5.80K |
| 2026-09-01 | ¥429.00 | +0.94% | ¥427.00 | ¥430.00 | ¥426.00 | 3.50K |
| 2026-08-31 | ¥425.00 | -1.16% | ¥426.00 | ¥432.00 | ¥425.00 | 11.90K |
| 2026-08-28 | ¥430.00 | +0.47% | ¥425.00 | ¥430.00 | ¥425.00 | 9.30K |
| 2026-08-27 | ¥428.00 | -1.15% | ¥433.00 | ¥434.00 | ¥425.00 | 12.60K |
| 2026-08-26 | ¥433.00 | -0.23% | ¥433.00 | ¥439.00 | ¥423.00 | 24.40K |
| 2026-08-25 | ¥434.00 | +0.23% | ¥434.00 | ¥434.00 | ¥424.00 | 22.20K |
| 2026-08-24 | ¥433.00 | +0.93% | ¥429.00 | ¥433.00 | ¥424.00 | 23.60K |
| 2026-08-21 | ¥429.00 | -0.23% | ¥429.00 | ¥435.00 | ¥426.00 | 14.70K |
| 2026-08-20 | ¥430.00 | 0.00% | ¥432.00 | ¥434.00 | ¥428.00 | 17.30K |
| 2026-08-19 | ¥430.00 | -0.69% | ¥425.00 | ¥431.00 | ¥420.00 | 41.00K |
| 2026-08-18 | ¥433.00 | +2.36% | ¥423.00 | ¥433.00 | ¥423.00 | 27.80K |
| 2026-08-17 | ¥423.00 | -0.70% | ¥418.00 | ¥426.00 | ¥417.00 | 62.10K |
| 2026-08-14 | ¥426.00 | +2.16% | ¥419.00 | ¥426.00 | ¥419.00 | 30.00K |
| 2026-08-13 | ¥417.00 | +1.21% | ¥413.00 | ¥418.00 | ¥410.00 | 38.80K |
| 2026-08-12 | ¥412.00 | +0.49% | ¥411.00 | ¥420.00 | ¥410.00 | 25.20K |
| 2026-08-10 | ¥410.00 | -0.73% | ¥410.00 | ¥410.00 | ¥407.00 | 17.00K |
| 2026-08-07 | ¥413.00 | +0.24% | ¥412.00 | ¥413.00 | ¥408.00 | 16.80K |
| 2026-08-06 | ¥412.00 | -0.24% | ¥413.00 | ¥413.00 | ¥406.00 | 12.50K |
| 2026-08-05 | ¥413.00 | +0.24% | ¥411.00 | ¥415.00 | ¥408.00 | 20.30K |
| 2026-08-04 | ¥412.00 | -0.24% | ¥413.00 | ¥413.00 | ¥410.00 | 5.70K |
| 2026-08-03 | ¥413.00 | 0.00% | ¥411.00 | ¥413.00 | ¥411.00 | 2.30K |
| 2026-07-31 | ¥413.00 | +0.73% | ¥410.00 | ¥413.00 | ¥410.00 | 8.90K |
| 2026-07-30 | ¥410.00 | +1.23% | ¥402.00 | ¥414.00 | ¥402.00 | 8.30K |
| 2026-07-29 | ¥405.00 | -2.17% | ¥415.00 | ¥417.00 | ¥398.00 | 39.70K |
| 2026-07-28 | ¥414.00 | +0.73% | ¥411.00 | ¥420.00 | ¥405.00 | 31.90K |
| 2026-07-27 | ¥411.00 | -1.44% | ¥419.00 | ¥419.00 | ¥409.00 | 9.80K |
| 2026-07-24 | ¥417.00 | +1.21% | ¥408.00 | ¥417.00 | ¥408.00 | 7.50K |
| 2026-07-23 | ¥412.00 | -0.48% | ¥411.00 | ¥413.00 | ¥406.00 | 5.80K |
| 2026-07-22 | ¥414.00 | 0.00% | ¥413.00 | ¥414.00 | ¥405.00 | 14.40K |
| 2026-07-21 | ¥414.00 | +0.73% | ¥405.00 | ¥414.00 | ¥405.00 | 4.40K |
| 2026-07-17 | ¥411.00 | -3.29% | ¥427.00 | ¥427.00 | ¥391.00 | 33.50K |
| 2026-07-16 | ¥425.00 | +0.24% | ¥421.00 | ¥426.00 | ¥414.00 | 17.20K |
| 2026-07-15 | ¥424.00 | +0.47% | ¥422.00 | ¥424.00 | ¥415.00 | 4.20K |
| 2026-07-14 | ¥422.00 | +0.24% | ¥418.00 | ¥422.00 | ¥407.00 | 11.00K |
| 2026-07-13 | ¥421.00 | +1.20% | ¥416.00 | ¥421.00 | ¥414.00 | 18.60K |
| 2026-07-10 | ¥416.00 | +0.73% | ¥412.00 | ¥421.00 | ¥412.00 | 22.90K |
| 2026-07-09 | ¥413.00 | +0.24% | ¥408.00 | ¥413.00 | ¥406.00 | 8.80K |
| 2026-07-08 | ¥412.00 | +0.24% | ¥405.00 | ¥412.00 | ¥405.00 | 7.30K |
| 2026-07-07 | ¥411.00 | +1.73% | ¥407.00 | ¥412.00 | ¥404.00 | 15.30K |
| 2026-07-06 | ¥404.00 | -0.49% | ¥410.00 | ¥410.00 | ¥401.00 | 9.50K |
| 2026-07-03 | ¥406.00 | +1.50% | ¥395.00 | ¥408.00 | ¥395.00 | 20.10K |
| 2026-07-02 | ¥400.00 | +2.04% | ¥393.00 | ¥401.00 | ¥389.00 | 25.10K |
| 2026-07-01 | ¥392.00 | 0.00% | ¥390.00 | ¥393.00 | ¥389.00 | 11.00K |
| 2026-06-30 | ¥392.00 | +1.03% | ¥386.00 | ¥392.00 | ¥386.00 | 11.30K |
| 2026-06-29 | ¥388.00 | 0.00% | ¥387.00 | ¥391.00 | ¥385.00 | 11.10K |
| 2026-06-26 | ¥388.00 | -0.26% | ¥386.00 | ¥390.00 | ¥383.00 | 15.60K |
| 2026-06-25 | ¥389.00 | -0.51% | ¥390.00 | ¥390.00 | ¥387.00 | 7.30K |
| 2026-06-24 | ¥391.00 | +0.26% | ¥388.00 | ¥391.00 | ¥386.00 | 7.30K |
| 2026-06-23 | ¥390.00 | +1.56% | ¥390.00 | ¥393.00 | ¥384.00 | 20.90K |
| 2026-06-22 | ¥384.00 | -2.29% | ¥389.00 | ¥392.00 | ¥384.00 | 21.70K |
| 2026-06-19 | ¥393.00 | 0.00% | ¥392.00 | ¥394.00 | ¥389.00 | 16.00K |
| 2026-06-18 | ¥393.00 | +1.03% | ¥389.00 | ¥396.00 | ¥388.00 | 13.90K |
| 2026-06-17 | ¥389.00 | 0.00% | ¥388.00 | ¥396.00 | ¥387.00 | 17.00K |
| 2026-06-16 | ¥389.00 | +1.57% | ¥382.00 | ¥389.00 | ¥378.00 | 13.00K |
| 2026-06-15 | ¥383.00 | -0.26% | ¥383.00 | ¥388.00 | ¥377.00 | 25.30K |
| 2026-06-12 | ¥384.00 | +1.05% | ¥380.00 | ¥385.00 | ¥379.00 | 15.10K |
| 2026-06-11 | ¥380.00 | -0.78% | ¥382.00 | ¥384.00 | ¥374.00 | 38.80K |
| 2026-06-10 | ¥383.00 | -2.05% | ¥392.00 | ¥392.00 | ¥382.00 | 32.40K |
| 2026-06-09 | ¥391.00 | 0.00% | ¥391.00 | ¥395.00 | ¥391.00 | 17.80K |
| 2026-06-08 | ¥391.00 | -1.76% | ¥399.00 | ¥399.00 | ¥390.00 | 24.70K |
| 2026-06-05 | ¥398.00 | +0.51% | ¥396.00 | ¥404.00 | ¥395.00 | 15.80K |
| 2026-06-04 | ¥396.00 | 0.00% | ¥393.00 | ¥396.00 | ¥393.00 | 19.40K |
| 2026-06-03 | ¥396.00 | 0.00% | ¥398.00 | ¥400.00 | ¥395.00 | 20.20K |
| 2026-06-02 | ¥396.00 | -1.00% | ¥400.00 | ¥402.00 | ¥395.00 | 20.30K |
| 2026-06-01 | ¥400.00 | -0.99% | ¥410.00 | ¥410.00 | ¥400.00 | 11.10K |
| 2026-05-29 | ¥404.00 | +1.00% | ¥401.00 | ¥410.00 | ¥400.00 | 15.60K |
| 2026-05-28 | ¥400.00 | 0.00% | ¥400.00 | ¥409.00 | ¥400.00 | 21.80K |
| 2026-05-27 | ¥400.00 | -2.44% | ¥410.00 | ¥410.00 | ¥400.00 | 36.50K |
| 2026-05-26 | ¥410.00 | -0.49% | ¥411.00 | ¥414.00 | ¥410.00 | 10.50K |
| 2026-05-25 | ¥412.00 | -1.90% | ¥418.00 | ¥419.00 | ¥411.00 | 18.90K |