tiprankstipranks
Trending News
More News >
KAYAC, Inc. (JP:3904)
:3904
Japanese Market
Advertisement

KAYAC, Inc. (3904) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
444.00
444.00
438.00
442.00
442.00
+0.45%
6,600
0.16
Jul 31, 2025
442.00
445.00
440.00
440.00
440.00
-0.45%
5,400
0.13
Jul 30, 2025
442.00
444.00
440.00
442.00
442.00
-0.45%
4,700
0.11
Jul 29, 2025
442.00
444.00
439.00
444.00
444.00
+0.23%
8,500
0.18
Jul 28, 2025
441.00
444.00
439.00
443.00
443.00
+0.68%
9,900
0.21
Jul 25, 2025
440.00
443.00
438.00
440.00
440.00
0.00%
15,800
0.33
Jul 24, 2025
441.00
443.00
432.00
440.00
440.00
+0.23%
17,800
0.37
Jul 23, 2025
438.00
442.00
437.00
439.00
439.00
+0.92%
6,700
0.14
Jul 22, 2025
438.00
441.00
435.00
435.00
435.00
+0.23%
13,300
0.28
Jul 18, 2025
438.00
438.00
432.00
434.00
434.00
-0.69%
5,700
0.12
Jul 17, 2025
435.00
437.00
430.00
437.00
437.00
+0.92%
7,300
0.15
Jul 16, 2025
429.00
433.00
428.00
433.00
433.00
+0.93%
8,000
0.17
Jul 15, 2025
436.00
436.00
429.00
429.00
429.00
-1.15%
13,600
0.26
Jul 14, 2025
437.00
438.00
434.00
434.00
434.00
-0.91%
10,400
0.20
Jul 11, 2025
442.00
442.00
436.00
438.00
438.00
+0.23%
6,800
0.13
Jul 10, 2025
438.00
442.00
431.00
437.00
437.00
0.00%
31,500
0.59
Jul 09, 2025
436.00
438.00
432.00
437.00
437.00
+0.23%
12,200
0.23
Jul 08, 2025
432.00
436.00
426.00
436.00
436.00
+0.46%
17,000
0.31
Jul 07, 2025
421.00
439.00
421.00
434.00
434.00
+3.58%
21,800
0.39
Jul 04, 2025
425.00
426.00
418.00
419.00
419.00
-0.71%
21,300
0.38
Jul 03, 2025
432.00
433.00
422.00
422.00
422.00
-1.17%
23,500
0.42
Jul 02, 2025
430.00
430.00
427.00
427.00
427.00
-0.93%
21,700
0.39
Jul 01, 2025
434.00
437.00
431.00
431.00
431.00
-0.23%
7,500
0.13
Jun 30, 2025
432.00
437.00
431.00
432.00
432.00
+0.23%
14,400
0.26
Jun 27, 2025
442.00
442.00
431.00
431.00
431.00
-2.27%
15,400
0.28
Jun 26, 2025
441.00
448.00
441.00
441.00
441.00
0.00%
16,299
0.29
Jun 25, 2025
442.00
443.00
436.00
441.00
441.00
-0.23%
15,400
0.28
Jun 24, 2025
442.00
442.00
438.00
442.00
442.00
+0.68%
9,800
0.18
Jun 23, 2025
447.00
447.00
439.00
439.00
439.00
-1.79%
19,200
0.35
Jun 20, 2025
454.00
456.00
445.00
447.00
447.00
-1.32%
13,400
0.24
Jun 19, 2025
448.00
457.00
448.00
453.00
453.00
+1.12%
14,400
0.26
Jun 18, 2025
453.00
456.00
445.00
448.00
448.00
-0.88%
24,600
0.44
Jun 17, 2025
451.00
454.00
446.00
452.00
452.00
+0.22%
18,700
0.34
Jun 16, 2025
455.00
456.00
448.00
451.00
451.00
-1.31%
19,000
0.34
Jun 13, 2025
468.00
468.00
450.00
457.00
457.00
-1.08%
36,600
0.67
Jun 12, 2025
449.00
465.00
445.00
462.00
462.00
+4.05%
65,700
1.21
Jun 11, 2025
443.00
453.00
440.00
444.00
444.00
+0.23%
22,700
0.42
Jun 10, 2025
440.00
450.00
438.00
443.00
443.00
+0.68%
36,600
0.69
Jun 09, 2025
446.00
448.00
436.00
440.00
440.00
-0.23%
26,500
0.50
Jun 06, 2025
447.00
449.00
436.00
441.00
441.00
-1.78%
59,700
1.14
Jun 05, 2025
473.00
473.00
447.00
449.00
449.00
-4.87%
187,600
3.80
Jun 04, 2025
443.00
508.00
441.00
472.00
472.00
+10.02%
1,247,400
42.12
Jun 03, 2025
429.00
431.00
427.00
429.00
429.00
+0.70%
9,800
0.33
Jun 02, 2025
427.00
431.00
426.00
426.00
426.00
-0.23%
9,100
0.31
May 30, 2025
422.00
429.00
422.00
427.00
427.00
+0.95%
3,900
0.13
May 29, 2025
430.00
433.00
423.00
423.00
423.00
-3.42%
23,600
0.79
May 28, 2025
421.00
438.00
417.00
438.00
438.00
+3.79%
24,400
0.82
May 27, 2025
422.00
422.00
418.00
422.00
422.00
+0.24%
7,700
0.26
May 26, 2025
418.00
421.00
417.00
421.00
421.00
+0.96%
3,100
0.10
May 23, 2025
420.00
423.00
417.00
417.00
417.00
-0.24%
12,600
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis