kabutan

KAYAC Inc.(3904) Historical

3904
TSE Growth
KAYAC Inc.
528
JPY
-3
(-0.56%)
Dec 12, 3:30 pm JST
3.38
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 575 606 520 528 -50 -8.65% 478,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2017 1,484 1,748 1,365 1,660 +175 +11.78% 4,627,000
Jun, 2017 1,404 1,590 1,304 1,485 +86 +6.15% 5,458,100
May, 2017 1,159 1,436 1,159 1,399 +241 +20.81% 5,606,600
Apr, 2017 1,242 1,257 1,016 1,158 -90 -7.21% 2,572,800
Mar, 2017 1,420 1,538 1,215 1,248 -173 -12.17% 6,891,000
Feb, 2017 1,249 1,444 1,174 1,421 +161 +12.78% 3,395,400
Jan, 2017 1,054 1,332 1,040 1,260 +209 +19.89% 3,702,700
Dec, 2016 1,140 1,184 1,005 1,051 -82 -7.24% 1,775,300
Nov, 2016 1,175 1,186 937 1,133 -54 -4.55% 2,883,000
Oct, 2016 1,637 1,734 1,155 1,187 -414 -25.86% 6,860,600
Sep, 2016 1,309 1,722 1,276 1,601 +331 +26.06% 29,854,400
Aug, 2016 902 1,355 855 1,270 +350 +38.04% 8,591,600
Jul, 2016 1,048 1,273 845 920 -108 -10.51% 4,019,900
Jun, 2016 1,175 1,344 925 1,028 -171 -14.26% 5,136,700
May, 2016 794 1,248 774 1,199 +345 +40.40% 8,371,000
Apr, 2016 826 900 641 854 +42 +5.17% 1,567,400
Mar, 2016 612 990 586 812 +230 +39.52% 2,228,000
Feb, 2016 712 745 510 582 -124 -17.56% 1,006,000
Jan, 2016 730 748 523 706 -22 -3.02% 1,070,000
Dec, 2015 800 817 680 728 -72 -9.00% 1,040,600