kabutan

KAYAC Inc.(3904) Historical

3904
TSE Growth
KAYAC Inc.
528
JPY
-25
(-4.52%)
Dec 5, 2:23 pm JST
3.41
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
527.3
Dec 5, 2:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
606 JPY
52 Week Low Apr 7, 2025
332 JPY
Yearly High Dec 2, 2025
606 JPY
Yearly Low Apr 7, 2025
332 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 552 552 525 528 -25 -4.52% 55,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 571 584 551 553 -18 -3.15% 45,900
Dec 3, 2025 597 599 571 571 -7 -1.21% 46,100
Dec 2, 2025 569 606 569 578 +12 +2.12% 118,300
Dec 1, 2025 575 576 555 566 -12 -2.08% 66,000
Nov 28, 2025 598 598 569 578 -22 -3.67% 131,300
Nov 27, 2025 569 600 565 600 +41 +7.33% 257,500
Nov 26, 2025 564 576 544 559 +15 +2.76% 194,700
Nov 25, 2025 501 570 501 544 +48 +9.68% 377,300
Nov 21, 2025 495 497 490 496 +1 +0.20% 36,800
Nov 20, 2025 489 496 478 495 +6 +1.23% 82,800
Nov 19, 2025 489 491 480 489 -2 -0.41% 42,100
Nov 18, 2025 481 491 473 491 +4 +0.82% 55,400
Nov 17, 2025 483 488 466 487 +4 +0.83% 84,500
Nov 14, 2025 492 509 476 483 +39 +8.78% 360,700
Nov 13, 2025 443 450 440 444 +4 +0.91% 25,700
Nov 12, 2025 436 443 430 440 +4 +0.92% 19,400
Nov 11, 2025 434 438 427 436 +3 +0.69% 9,200
Nov 10, 2025 430 434 428 433 +4 +0.93% 8,400
Nov 7, 2025 433 433 429 429 -4 -0.92% 2,800
Nov 6, 2025 430 433 426 433 +4 +0.93% 9,600