kabutan

KAYAC Inc.(3904) Historical

3904
TSE Growth
KAYAC Inc.
528
JPY
-25
(-4.52%)
Dec 5, 2:07 pm JST
3.40
USD
Dec 5, 12:07 am EST
Result
PTS
outside of trading hours
529.9
Dec 5, 1:48 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 575 606 525 528 -50 -8.65% 331,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 501 600 501 578 +82 +16.53% 960,800
Nov 21, 2025 483 497 466 496 +13 +2.69% 301,600
Nov 14, 2025 430 509 427 483 +54 +12.59% 423,400
Nov 7, 2025 432 437 426 429 -10 -2.28% 22,400
Oct 31, 2025 437 443 420 439 +1 +0.23% 92,900
Oct 24, 2025 441 447 437 438 -1 -0.23% 52,300
Oct 17, 2025 437 448 430 439 -11 -2.44% 50,300
Oct 10, 2025 453 459 436 450 0 0.00% 92,300
Oct 3, 2025 475 476 449 450 -25 -5.26% 76,900
Sep 26, 2025 478 482 471 475 -1 -0.21% 56,400
Sep 19, 2025 470 480 459 476 +8 +1.71% 73,200
Sep 12, 2025 489 489 468 468 -21 -4.29% 148,700
Sep 5, 2025 483 490 470 489 +10 +2.09% 268,800
Aug 29, 2025 466 481 459 479 +15 +3.23% 188,200
Aug 22, 2025 459 478 455 464 +6 +1.31% 206,700
Aug 15, 2025 455 481 450 458 +7 +1.55% 248,100
Aug 8, 2025 440 456 435 451 +9 +2.04% 90,600
Aug 1, 2025 441 445 438 442 +2 +0.45% 35,100
Jul 25, 2025 438 443 432 440 +6 +1.38% 53,600
Jul 18, 2025 437 438 428 434 -4 -0.91% 45,000