kabutan

KAYAC Inc.(3904) Historical

3904
TSE Growth
KAYAC Inc.
529
JPY
-2
(-0.38%)
Jan 29, 3:05 pm JST
3.45
USD
Jan 29, 1:05 am EST
Result
PTS
outside of trading hours
530
Jan 29, 2:49 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
Jan 29, 2026 530 531 521 529 -2 -0.38% 19,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 533 538 521 531 -3 -0.56% 26,100
Jan 27, 2026 523 535 522 534 +12 +2.30% 18,000
Jan 26, 2026 540 540 522 522 -20 -3.69% 23,700
Jan 23, 2026 538 542 525 542 +4 +0.74% 16,000
Jan 22, 2026 530 541 530 538 +7 +1.32% 27,700
Jan 21, 2026 550 550 530 531 -20 -3.63% 47,400
Jan 20, 2026 550 552 544 551 +1 +0.18% 10,600
Jan 19, 2026 547 555 540 550 +4 +0.73% 17,400
Jan 16, 2026 534 554 532 546 +14 +2.63% 32,800
Jan 15, 2026 534 538 528 532 +1 +0.19% 20,100
Jan 14, 2026 518 534 512 531 +13 +2.51% 29,500
Jan 13, 2026 522 522 511 518 +2 +0.39% 30,200
Jan 9, 2026 513 520 512 516 +3 +0.58% 16,600
Jan 8, 2026 519 519 513 513 -6 -1.16% 13,000
Jan 7, 2026 512 519 509 519 0 0.00% 18,400
Jan 6, 2026 509 522 508 519 +13 +2.57% 24,700
Jan 5, 2026 502 514 499 506 +4 +0.80% 28,000
Dec 30, 2025 498 507 496 502 +1 +0.20% 35,900
Dec 29, 2025 510 510 499 501 -12 -2.34% 43,800
Dec 26, 2025 516 519 505 513 -6 -1.16% 42,400