kabutan

KAYAC Inc.(3904) Historical

3904
TSE Growth
KAYAC Inc.
530
JPY
-1
(-0.19%)
Jan 29, 3:30 pm JST
3.46
USD
Jan 29, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 540 540 521 530 -12 -2.21% 90,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 547 555 525 542 -4 -0.73% 119,100
Jan 16, 2026 522 554 511 546 +30 +5.81% 112,600
Jan 9, 2026 502 522 499 516 +14 +2.79% 100,700
Dec 30, 2025 510 510 496 502 -11 -2.14% 79,700
Dec 26, 2025 532 533 505 513 -19 -3.57% 179,300
Dec 19, 2025 523 555 523 532 +4 +0.76% 155,100
Dec 12, 2025 529 550 520 528 -3 -0.56% 125,000
Dec 5, 2025 575 606 525 531 -47 -8.13% 338,100
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