tiprankstipranks
Trending News
More News >
Kaizen Platform, Inc. (JP:4170)
:4170
Japanese Market
Advertisement

Kaizen Platform, Inc. (4170) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
193.00
194.00
191.00
192.00
192.00
-0.52%
98,900
0.48
Sep 29, 2025
203.00
203.00
193.00
193.00
193.00
-5.39%
218,000
1.08
Sep 26, 2025
203.00
211.00
202.00
204.00
204.00
+0.99%
197,200
0.98
Sep 25, 2025
204.00
206.00
202.00
202.00
202.00
-0.98%
121,500
0.60
Sep 24, 2025
213.00
213.00
204.00
204.00
204.00
-4.67%
223,000
1.10
Sep 22, 2025
203.00
219.00
202.00
214.00
214.00
+7.00%
406,000
2.03
Sep 19, 2025
201.00
201.00
194.00
200.00
200.00
+2.04%
174,300
0.87
Sep 18, 2025
201.00
202.00
196.00
196.00
196.00
-2.49%
132,600
0.66
Sep 17, 2025
199.00
204.00
198.00
201.00
201.00
+0.50%
128,700
0.64
Sep 16, 2025
202.00
203.00
199.00
200.00
200.00
-1.96%
185,700
0.93
Sep 12, 2025
203.00
205.00
200.00
204.00
204.00
+0.49%
128,100
0.63
Sep 11, 2025
209.00
210.00
203.00
203.00
203.00
-1.93%
191,400
0.96
Sep 10, 2025
208.00
208.00
204.00
207.00
207.00
-0.48%
138,500
0.69
Sep 09, 2025
211.00
216.00
205.00
208.00
208.00
-0.95%
304,300
1.50
Sep 08, 2025
213.00
216.00
209.00
210.00
210.00
+0.48%
187,600
0.91
Sep 05, 2025
211.00
213.00
204.00
209.00
209.00
+0.48%
271,400
1.28
Sep 04, 2025
215.00
215.00
207.00
208.00
208.00
-2.80%
247,700
1.11
Sep 03, 2025
220.00
220.00
213.00
214.00
214.00
-3.17%
245,900
0.80
Sep 02, 2025
227.00
227.00
218.00
221.00
221.00
-1.78%
275,300
0.87
Sep 01, 2025
232.00
232.00
222.00
225.00
225.00
-3.85%
208,700
0.56
Aug 29, 2025
233.00
238.00
228.00
234.00
234.00
-0.85%
220,700
0.59
Aug 28, 2025
237.00
238.00
232.00
236.00
236.00
-0.42%
236,400
0.64
Aug 27, 2025
242.00
242.00
233.00
237.00
237.00
-2.07%
210,000
0.57
Aug 26, 2025
239.00
242.00
234.00
242.00
242.00
+2.11%
354,100
0.97
Aug 25, 2025
238.00
242.00
235.00
237.00
237.00
+3.04%
357,700
1.00
Aug 22, 2025
228.00
232.00
225.00
230.00
230.00
+1.32%
284,700
0.80
Aug 21, 2025
217.00
230.00
217.00
227.00
227.00
+3.65%
460,700
1.32
Aug 20, 2025
222.00
225.00
218.00
219.00
219.00
-0.45%
226,100
0.65
Aug 19, 2025
222.00
224.00
217.00
220.00
220.00
-0.45%
232,700
0.67
Aug 18, 2025
201.00
225.00
198.00
221.00
221.00
+8.33%
523,800
1.54
Aug 15, 2025
213.00
216.00
199.00
204.00
204.00
-3.77%
502,100
1.42
Aug 14, 2025
214.00
220.00
212.00
212.00
212.00
-1.40%
222,800
0.63
Aug 13, 2025
212.00
219.00
211.00
215.00
215.00
+1.90%
233,300
0.67
Aug 12, 2025
212.00
214.00
210.00
211.00
211.00
-0.94%
183,100
0.52
Aug 08, 2025
213.00
214.00
211.00
213.00
213.00
0.00%
149,600
0.40
Aug 07, 2025
211.00
213.00
210.00
213.00
213.00
0.00%
137,200
0.35
Aug 06, 2025
212.00
216.00
211.00
213.00
213.00
+0.47%
96,000
0.24
Aug 05, 2025
210.00
212.00
208.00
212.00
212.00
+1.44%
113,100
0.29
Aug 04, 2025
210.00
210.00
206.00
209.00
209.00
-1.42%
119,600
0.31
Aug 01, 2025
212.00
215.00
209.00
212.00
212.00
0.00%
116,700
0.30
Jul 31, 2025
211.00
214.00
210.00
212.00
212.00
+1.44%
111,400
0.29
Jul 30, 2025
211.00
213.00
208.00
209.00
209.00
-1.42%
112,700
0.29
Jul 29, 2025
211.00
212.00
208.00
212.00
212.00
+0.47%
59,200
0.15
Jul 28, 2025
209.00
213.00
208.00
211.00
211.00
+1.44%
90,900
0.23
Jul 25, 2025
209.00
210.00
206.00
208.00
208.00
-0.48%
181,800
0.46
Jul 24, 2025
214.00
215.00
208.00
209.00
209.00
-1.88%
119,600
0.30
Jul 23, 2025
209.00
215.00
209.00
213.00
213.00
+1.91%
195,900
0.49
Jul 22, 2025
207.00
212.00
206.00
209.00
209.00
+1.46%
243,800
0.61
Jul 18, 2025
213.00
213.00
206.00
206.00
206.00
-3.29%
147,000
0.37
Jul 17, 2025
215.00
218.00
212.00
213.00
213.00
-1.39%
186,500
0.47
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