Kaizen Platform, Inc. 4170
TSE · Japan · Technology Services
¥112.00-1.00 (-0.88%)
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 | ¥112.00 | -0.88% | ¥114.00 | ¥114.00 | ¥111.00 | 88.80K |
| 2026-10-01 | ¥113.00 | 0.00% | ¥113.00 | ¥113.00 | ¥112.00 | 78.50K |
| 2026-09-30 | ¥113.00 | 0.00% | ¥113.00 | ¥116.00 | ¥111.00 | 284.80K |
| 2026-09-29 | ¥113.00 | -3.42% | ¥115.00 | ¥116.00 | ¥111.00 | 444.60K |
| 2026-09-28 | ¥117.00 | +4.46% | ¥114.00 | ¥118.00 | ¥114.00 | 273.90K |
| 2026-09-25 | ¥112.00 | -4.27% | ¥116.00 | ¥118.00 | ¥110.00 | 371.60K |
| 2026-09-24 | ¥117.00 | 0.00% | ¥116.00 | ¥118.00 | ¥115.00 | 196.40K |
| 2026-09-18 | ¥117.00 | 0.00% | ¥117.00 | ¥119.00 | ¥117.00 | 60.00K |
| 2026-09-17 | ¥117.00 | 0.00% | ¥117.00 | ¥119.00 | ¥116.00 | 190.90K |
| 2026-09-16 | ¥117.00 | -2.50% | ¥120.00 | ¥121.00 | ¥116.00 | 415.70K |
| 2026-09-15 | ¥120.00 | 0.00% | ¥120.00 | ¥122.00 | ¥120.00 | 115.10K |
| 2026-09-14 | ¥120.00 | -1.64% | ¥122.00 | ¥123.00 | ¥116.00 | 607.90K |
| 2026-09-11 | ¥122.00 | -3.17% | ¥123.00 | ¥125.00 | ¥122.00 | 220.00K |
| 2026-09-10 | ¥126.00 | +1.61% | ¥122.00 | ¥130.00 | ¥122.00 | 375.60K |
| 2026-09-09 | ¥124.00 | -1.59% | ¥126.00 | ¥129.00 | ¥122.00 | 615.20K |
| 2026-09-08 | ¥126.00 | -2.33% | ¥129.00 | ¥133.00 | ¥126.00 | 738.00K |
| 2026-09-07 | ¥129.00 | -1.53% | ¥130.00 | ¥132.00 | ¥127.00 | 546.00K |
| 2026-09-04 | ¥131.00 | -1.50% | ¥134.00 | ¥139.00 | ¥130.00 | 1.05M |
| 2026-09-03 | ¥133.00 | -1.48% | ¥139.00 | ¥139.00 | ¥132.00 | 557.50K |
| 2026-09-02 | ¥135.00 | -2.17% | ¥135.00 | ¥138.00 | ¥132.00 | 1.05M |
| 2026-09-01 | ¥138.00 | -1.43% | ¥142.00 | ¥142.00 | ¥137.00 | 570.20K |
| 2026-08-31 | ¥140.00 | -0.71% | ¥140.00 | ¥143.00 | ¥137.00 | 993.60K |
| 2026-08-28 | ¥141.00 | -6.62% | ¥146.00 | ¥150.00 | ¥138.00 | 4.94M |
| 2026-08-27 | ¥151.00 | -34.63% | ¥194.00 | ¥202.00 | ¥151.00 | 10.73M |
| 2026-08-26 | ¥231.00 | +4.05% | ¥302.00 | ¥302.00 | ¥226.00 | 17.67M |
| 2026-08-25 | ¥222.00 | +29.07% | ¥222.00 | ¥222.00 | ¥222.00 | 141.20K |
| 2026-08-24 | ¥172.00 | +40.98% | ¥122.00 | ¥172.00 | ¥122.00 | 20.89M |
| 2026-08-21 | ¥122.00 | +1.67% | ¥120.00 | ¥126.00 | ¥118.00 | 132.60K |
| 2026-08-20 | ¥120.00 | +2.56% | ¥117.00 | ¥120.00 | ¥116.00 | 55.20K |
| 2026-08-19 | ¥117.00 | +0.86% | ¥116.00 | ¥118.00 | ¥115.00 | 74.90K |
| 2026-08-18 | ¥116.00 | -1.69% | ¥116.00 | ¥118.00 | ¥113.00 | 137.00K |
| 2026-08-17 | ¥118.00 | +0.85% | ¥112.00 | ¥119.00 | ¥112.00 | 113.50K |
| 2026-08-14 | ¥117.00 | -1.68% | ¥119.00 | ¥119.00 | ¥114.00 | 97.80K |
| 2026-08-13 | ¥119.00 | +0.85% | ¥118.00 | ¥119.00 | ¥117.00 | 53.40K |
| 2026-08-12 | ¥118.00 | +0.85% | ¥117.00 | ¥118.00 | ¥116.00 | 52.80K |
| 2026-08-10 | ¥117.00 | 0.00% | ¥117.00 | ¥117.00 | ¥115.00 | 66.60K |
| 2026-08-07 | ¥117.00 | -1.68% | ¥119.00 | ¥119.00 | ¥116.00 | 26.00K |
| 2026-08-06 | ¥119.00 | +2.59% | ¥116.00 | ¥119.00 | ¥116.00 | 21.60K |
| 2026-08-05 | ¥116.00 | -1.69% | ¥120.00 | ¥120.00 | ¥115.00 | 21.90K |
| 2026-08-04 | ¥118.00 | +0.85% | ¥117.00 | ¥120.00 | ¥116.00 | 44.20K |
| 2026-08-03 | ¥117.00 | 0.00% | ¥120.00 | ¥120.00 | ¥115.00 | 68.20K |
| 2026-07-31 | ¥117.00 | +0.86% | ¥117.00 | ¥121.00 | ¥116.00 | 42.40K |
| 2026-07-30 | ¥116.00 | 0.00% | ¥115.00 | ¥116.00 | ¥112.00 | 52.20K |
| 2026-07-29 | ¥116.00 | 0.00% | ¥116.00 | ¥117.00 | ¥115.00 | 34.70K |
| 2026-07-28 | ¥116.00 | -2.52% | ¥119.00 | ¥119.00 | ¥116.00 | 22.10K |
| 2026-07-27 | ¥119.00 | 0.00% | ¥117.00 | ¥121.00 | ¥117.00 | 35.30K |
| 2026-07-24 | ¥119.00 | +0.85% | ¥116.00 | ¥119.00 | ¥116.00 | 68.00K |
| 2026-07-23 | ¥118.00 | -0.84% | ¥117.00 | ¥120.00 | ¥117.00 | 32.90K |
| 2026-07-22 | ¥119.00 | -1.65% | ¥120.00 | ¥121.00 | ¥118.00 | 40.60K |
| 2026-07-21 | ¥121.00 | -2.42% | ¥125.00 | ¥126.00 | ¥121.00 | 78.50K |
| 2026-07-17 | ¥124.00 | +0.81% | ¥122.00 | ¥124.00 | ¥119.00 | 110.60K |
| 2026-07-16 | ¥123.00 | -0.81% | ¥123.00 | ¥126.00 | ¥123.00 | 52.10K |
| 2026-07-15 | ¥124.00 | +1.64% | ¥124.00 | ¥125.00 | ¥123.00 | 59.00K |
| 2026-07-14 | ¥122.00 | -2.40% | ¥124.00 | ¥124.00 | ¥121.00 | 114.60K |
| 2026-07-13 | ¥125.00 | +1.63% | ¥121.00 | ¥128.00 | ¥121.00 | 195.50K |
| 2026-07-10 | ¥123.00 | +3.36% | ¥119.00 | ¥123.00 | ¥117.00 | 142.70K |
| 2026-07-09 | ¥119.00 | +2.59% | ¥117.00 | ¥121.00 | ¥117.00 | 131.90K |
| 2026-07-08 | ¥116.00 | +3.57% | ¥113.00 | ¥123.00 | ¥113.00 | 405.60K |
| 2026-07-07 | ¥112.00 | -4.27% | ¥118.00 | ¥122.00 | ¥110.00 | 384.00K |
| 2026-07-06 | ¥117.00 | +5.41% | ¥115.00 | ¥119.00 | ¥114.00 | 160.40K |
| 2026-07-03 | ¥111.00 | +0.91% | ¥115.00 | ¥123.00 | ¥109.00 | 553.70K |
| 2026-07-02 | ¥110.00 | +3.77% | ¥107.00 | ¥111.00 | ¥106.00 | 94.10K |
| 2026-07-01 | ¥106.00 | +1.92% | ¥107.00 | ¥109.00 | ¥104.00 | 92.40K |
| 2026-06-30 | ¥104.00 | -1.89% | ¥107.00 | ¥107.00 | ¥102.00 | 69.70K |
| 2026-06-29 | ¥106.00 | +1.92% | ¥102.00 | ¥106.00 | ¥101.00 | 83.10K |
| 2026-06-26 | ¥104.00 | +1.96% | ¥105.00 | ¥108.00 | ¥102.00 | 163.30K |
| 2026-06-25 | ¥102.00 | +3.03% | ¥102.00 | ¥113.00 | ¥99.00 | 428.20K |
| 2026-06-24 | ¥99.00 | -1.98% | ¥101.00 | ¥101.00 | ¥99.00 | 66.40K |
| 2026-06-23 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥98.00 | 124.70K |
| 2026-06-22 | ¥101.00 | +1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 51.20K |
| 2026-06-19 | ¥100.00 | -3.85% | ¥102.00 | ¥105.00 | ¥100.00 | 90.80K |
| 2026-06-18 | ¥104.00 | +1.96% | ¥105.00 | ¥105.00 | ¥102.00 | 144.30K |
| 2026-06-17 | ¥102.00 | +5.15% | ¥99.00 | ¥104.00 | ¥97.00 | 310.10K |
| 2026-06-16 | ¥97.00 | -4.90% | ¥99.00 | ¥99.00 | ¥97.00 | 306.10K |
| 2026-06-15 | ¥102.00 | -0.97% | ¥103.00 | ¥103.00 | ¥100.00 | 96.20K |
| 2026-06-12 | ¥103.00 | +3.00% | ¥108.00 | ¥109.00 | ¥100.00 | 179.20K |
| 2026-06-11 | ¥100.00 | -7.41% | ¥107.00 | ¥108.00 | ¥99.00 | 593.00K |
| 2026-06-10 | ¥108.00 | -14.96% | ¥126.00 | ¥126.00 | ¥107.00 | 561.90K |
| 2026-06-09 | ¥127.00 | 0.00% | ¥128.00 | ¥129.00 | ¥125.00 | 123.00K |
| 2026-06-08 | ¥127.00 | -1.55% | ¥127.00 | ¥129.00 | ¥126.00 | 84.10K |
| 2026-06-05 | ¥129.00 | -0.77% | ¥129.00 | ¥132.00 | ¥128.00 | 83.80K |
| 2026-06-04 | ¥130.00 | -3.70% | ¥133.00 | ¥133.00 | ¥129.00 | 132.50K |
| 2026-06-03 | ¥135.00 | +1.50% | ¥132.00 | ¥137.00 | ¥130.00 | 53.10K |
| 2026-06-02 | ¥133.00 | +3.91% | ¥128.00 | ¥133.00 | ¥127.00 | 48.70K |
| 2026-06-01 | ¥128.00 | -2.29% | ¥130.00 | ¥131.00 | ¥128.00 | 59.30K |
| 2026-05-29 | ¥131.00 | +0.77% | ¥131.00 | ¥133.00 | ¥131.00 | 27.20K |
| 2026-05-28 | ¥130.00 | 0.00% | ¥128.00 | ¥133.00 | ¥128.00 | 51.70K |
| 2026-05-27 | ¥130.00 | -2.99% | ¥132.00 | ¥132.00 | ¥129.00 | 141.60K |
| 2026-05-26 | ¥134.00 | -0.74% | ¥135.00 | ¥135.00 | ¥132.00 | 72.10K |
| 2026-05-25 | ¥135.00 | -2.17% | ¥138.00 | ¥139.00 | ¥135.00 | 213.30K |