Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kakaku (2371) Historical Prices

JP:2371 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,727.003,735.003,720.003,726.003,726.00+0.22%498,3001.78
Oct 29, 20263,747.003,750.003,718.003,718.003,718.00-0.77%2,663,50010.76
Oct 28, 20263,760.003,770.003,735.003,747.003,747.00-0.35%345,9001.39
Oct 27, 20263,760.003,768.003,741.003,760.003,760.00+0.00%347,2001.35
Oct 26, 20263,775.003,775.003,756.003,760.003,760.00+0.00%186,1000.72
Oct 23, 20263,775.003,780.003,758.003,760.003,760.00-0.03%200,7000.77
Oct 22, 20263,788.003,790.003,755.003,761.003,761.00+0.24%184,6000.70
Oct 21, 20263,790.003,799.003,752.003,752.003,752.00-0.69%225,9000.85
Oct 20, 20263,785.003,785.003,750.003,778.003,778.00+0.27%138,5000.52
Oct 19, 20263,791.003,800.003,763.003,768.003,768.00-0.89%179,1000.66
Oct 16, 20263,789.003,822.003,786.003,802.003,802.00+1.25%229,3000.83
Oct 15, 20263,835.003,835.003,755.003,755.003,755.00-1.18%375,9001.38
Oct 14, 20263,848.003,853.003,800.003,800.003,800.00-1.20%193,6000.69
Oct 13, 20263,875.003,875.003,830.003,846.003,846.00+0.16%208,9000.71
Oct 12, 20263,840.003,840.003,797.003,840.003,840.00+0.00%00.00
Oct 09, 20263,815.003,840.003,797.003,840.003,840.00+0.92%281,4000.93
Oct 08, 20263,815.003,815.003,792.003,805.003,805.00+0.03%268,6000.89
Oct 07, 20263,771.003,805.003,771.003,804.003,804.00+0.34%282,5000.93
Oct 06, 20263,820.003,821.003,783.003,791.003,791.00-0.50%265,3000.86
Oct 05, 20263,817.003,817.003,791.003,810.003,810.00+0.00%251,5000.79
Oct 02, 20263,810.003,823.003,807.003,810.003,810.00+0.13%364,6001.13
Oct 01, 20263,815.003,821.003,799.003,805.003,805.00+0.00%335,3001.02
Sep 30, 20263,800.003,829.003,783.003,805.003,805.00+0.37%278,4000.83
Sep 29, 20263,791.003,795.003,764.003,791.003,791.00-0.50%363,6001.02
Sep 28, 20263,813.003,819.003,793.003,810.003,810.00-0.05%320,4000.88
Sep 25, 20263,805.003,825.003,795.003,812.003,812.00+0.18%374,3001.02
Sep 24, 20263,812.003,812.003,793.003,805.003,805.00-0.78%272,7000.71
Sep 23, 20263,835.003,835.003,774.003,835.003,835.00+0.00%00.00
Sep 22, 20263,835.003,835.003,774.003,835.003,835.00+0.00%00.00
Sep 21, 20263,835.003,835.003,774.003,835.003,835.00+0.00%00.00
Sep 18, 20263,788.003,835.003,774.003,835.003,835.00+1.05%506,5001.17
Sep 17, 20263,832.003,832.003,778.003,795.003,795.00-0.65%467,5001.06
Sep 16, 20263,825.003,855.003,815.003,820.003,820.00-0.49%237,2000.52
Sep 15, 20263,866.003,869.003,835.003,839.003,839.00-0.29%110,7000.24
Sep 14, 20263,820.003,861.003,818.003,850.003,850.00+1.42%169,9000.35
Sep 11, 20263,823.003,823.003,772.003,796.003,796.00+2.73%651,8001.33
Sep 10, 20263,710.003,719.003,695.003,695.003,695.00-0.19%197,8000.40
Sep 09, 20263,695.003,707.003,690.003,702.003,702.00+0.30%168,5000.33
Sep 08, 20263,676.003,711.003,676.003,691.003,691.00-0.24%136,8000.26
Sep 07, 20263,690.003,706.003,670.003,700.003,700.00+0.27%109,0000.20
Sep 04, 20263,683.003,708.003,681.003,690.003,690.00-0.11%149,2000.27
Sep 03, 20263,720.003,722.003,682.003,694.003,694.00+0.11%193,6000.34
Sep 02, 20263,694.003,715.003,675.003,690.003,690.00-0.11%285,7000.50
Sep 01, 20263,685.003,694.003,666.003,694.003,694.00+0.74%135,5000.23
Aug 31, 20263,675.003,689.003,667.003,667.003,667.00-0.62%194,1000.32
Aug 28, 20263,698.003,698.003,677.003,690.003,690.00+0.46%262,0000.43
Aug 27, 20263,660.003,689.003,659.003,673.003,673.00+0.36%109,4000.18
Aug 26, 20263,660.003,684.003,658.003,660.003,660.00+0.14%149,3000.24
Aug 25, 20263,660.003,665.003,645.003,655.003,655.00+0.00%229,9000.36
Aug 24, 20263,667.003,689.003,644.003,655.003,655.00-1.22%262,7000.40