Advertisement
Advertisement
U.S. Markets close in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

KAYAC Inc. (3904.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,550.00+131.00 (+9.23%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 2022------
Nov 28, 20221,483.001,507.001,395.001,419.001,419.00565,700
Nov 25, 20221,551.001,590.001,505.001,522.001,522.00538,800
Nov 24, 20221,569.001,570.001,422.001,511.001,511.00881,400
Nov 22, 20221,555.001,605.001,531.001,575.001,575.00702,400
Nov 21, 20221,520.001,629.001,495.001,514.001,514.001,316,100
Nov 18, 20221,461.001,506.001,421.001,469.001,469.00452,000
Nov 17, 20221,469.001,499.001,401.001,478.001,478.001,107,100
Nov 16, 20221,310.001,548.001,307.001,516.001,516.001,222,700
Nov 15, 20221,225.001,425.001,214.001,298.001,298.001,074,000
Nov 14, 20221,245.001,300.001,230.001,281.001,281.00424,200
Nov 11, 20221,225.001,248.001,169.001,233.001,233.00500,700
Nov 10, 20221,123.001,300.001,110.001,214.001,214.001,596,500
Nov 09, 20221,125.001,199.001,105.001,142.001,142.00702,100
Nov 08, 20221,094.001,185.001,032.001,065.001,065.001,154,900
Nov 07, 20221,055.001,094.001,037.001,094.001,094.00319,800
Nov 04, 2022919.00950.00902.00944.00944.00208,500
Nov 02, 2022860.00909.00859.00889.00889.00190,200
Nov 01, 2022848.00851.00840.00840.00840.0033,200
Oct 31, 2022883.00884.00830.00851.00851.0099,200
Oct 28, 2022875.00887.00865.00874.00874.0059,500
Oct 27, 2022879.00909.00866.00889.00889.00196,200
Oct 26, 2022899.00925.00842.00857.00857.00512,700
Oct 25, 2022817.00824.00802.00802.00802.0039,000
Oct 24, 2022791.00801.00786.00788.00788.0010,900
Oct 21, 2022774.00801.00774.00789.00789.0028,500
Oct 20, 2022760.00776.00756.00774.00774.0012,000
Oct 19, 2022773.00788.00760.00761.00761.0031,800
Oct 18, 2022760.00769.00757.00769.00769.0011,800
Oct 17, 2022730.00754.00730.00754.00754.0015,000
Oct 14, 2022738.00742.00734.00737.00737.0014,900
Oct 13, 2022736.00736.00727.00727.00727.0012,500
Oct 12, 2022738.00744.00731.00731.00731.0013,100
Oct 11, 2022745.00749.00730.00741.00741.0047,400
Oct 07, 2022767.00777.00758.00759.00759.0014,800
Oct 06, 2022773.00780.00770.00775.00775.0037,900
Oct 05, 2022775.00780.00767.00773.00773.0023,600
Oct 04, 2022751.00770.00751.00769.00769.0038,400
Oct 03, 2022751.00751.00730.00744.00744.0021,400
Sep 30, 2022752.00754.00729.00745.00745.0032,000
Sep 29, 2022770.00777.00748.00753.00753.0051,500
Sep 28, 2022777.00778.00745.00750.00750.0066,100
Sep 27, 2022789.00796.00778.00778.00778.0023,900
Sep 26, 2022808.00810.00784.00786.00786.0033,800
Sep 22, 2022800.00817.00798.00817.00817.0026,900
Sep 21, 2022819.00820.00805.00809.00809.0020,000
Sep 20, 2022824.00834.00815.00827.00827.0019,300
Sep 16, 2022838.00842.00803.00814.00814.0052,000
Sep 15, 2022847.00852.00834.00848.00848.0023,300
Sep 14, 2022833.00847.00833.00844.00844.0019,100
Sep 13, 2022859.00859.00847.00855.00855.0019,800
Sep 12, 2022856.00856.00848.00855.00855.0015,700
Sep 09, 2022846.00854.00841.00849.00849.0029,500
Sep 08, 2022836.00840.00826.00840.00840.0021,900
Sep 07, 2022840.00840.00818.00821.00821.0026,300
Sep 06, 2022840.00850.00835.00842.00842.0016,900
Sep 05, 2022835.00840.00831.00840.00840.008,200
Sep 02, 2022841.00846.00827.00838.00838.0036,600
Sep 01, 2022861.00861.00845.00846.00846.0031,100
Aug 31, 2022857.00870.00851.00870.00870.0023,900
Aug 30, 2022864.00868.00856.00861.00861.0033,700
Aug 29, 2022878.00878.00864.00865.00865.0069,700
Aug 26, 2022893.00910.00889.00900.00900.0050,900
Aug 25, 2022892.00900.00892.00897.00897.0017,700
Aug 24, 2022891.00899.00884.00890.00890.0030,400
Aug 23, 2022888.00895.00885.00891.00891.0027,300
Aug 22, 2022901.00901.00889.00900.00900.0032,500
Aug 19, 2022915.00938.00904.00911.00911.00123,700
Aug 18, 2022892.00893.00875.00893.00893.0047,000
Aug 17, 2022901.00911.00896.00896.00896.0061,900
Aug 16, 2022889.00916.00878.00900.00900.00183,300
Aug 15, 2022920.00946.00919.00946.00946.00175,500
Aug 12, 2022905.00920.00903.00906.00906.0042,200
Aug 10, 2022893.00898.00887.00897.00897.0019,900
Aug 09, 2022890.00907.00884.00893.00893.0027,200
Aug 08, 2022887.00891.00878.00888.00888.0023,300
Aug 05, 2022890.00900.00881.00898.00898.0020,500
Aug 04, 2022897.00897.00879.00890.00890.0014,200
Aug 03, 2022890.00896.00883.00891.00891.009,500
Aug 02, 2022888.00897.00888.00890.00890.0010,300
Aug 01, 2022898.00899.00885.00895.00895.0013,400
Jul 29, 2022907.00917.00886.00897.00897.0022,900
Jul 28, 2022915.00917.00894.00896.00896.0031,200
Jul 27, 2022914.00917.00901.00910.00910.0018,100
Jul 26, 2022909.00914.00895.00914.00914.0016,000
Jul 25, 2022923.00923.00903.00909.00909.0020,700
Jul 22, 2022925.00929.00910.00923.00923.0023,600
Jul 21, 2022919.00934.00901.00925.00925.0040,700
Jul 20, 2022906.00931.00900.00919.00919.0037,600
Jul 19, 2022877.00920.00877.00900.00900.0062,100
Jul 15, 2022883.00883.00865.00872.00872.0013,500
Jul 14, 2022861.00881.00851.00872.00872.0028,800
Jul 13, 2022886.00892.00860.00865.00865.0027,800
Jul 12, 2022855.00882.00850.00858.00858.0034,500
Jul 11, 2022866.00879.00858.00858.00858.0025,700
Jul 08, 2022866.00884.00854.00865.00865.0037,100
Jul 07, 2022851.00884.00851.00866.00866.0023,400
Jul 06, 2022845.00869.00843.00857.00857.0035,800
Jul 05, 2022818.00836.00817.00830.00830.0021,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement