Want to see JP:3133 full AI Analyst Report?
Kaihan Co., Ltd. (3133) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 651,100 | 0.38 |
| Oct 29, 2026 | 30.00 | 35.00 | 30.00 | 30.00 | 30.00 | +3.45% | 2,574,200 | 1.53 |
| Oct 28, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 1,107,900 | 0.66 |
| Oct 27, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 712,800 | 0.42 |
| Oct 26, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 1,154,100 | 0.68 |
| Oct 23, 2026 | 29.00 | 39.00 | 29.00 | 33.00 | 33.00 | +13.79% | 7,293,100 | 4.59 |
| Oct 22, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 2,031,000 | 1.29 |
| Oct 21, 2026 | 51.00 | 57.00 | 31.00 | 32.00 | 32.00 | -25.58% | 16,601,500 | 12.56 |
| Oct 20, 2026 | 28.00 | 51.00 | 28.00 | 43.00 | 43.00 | +53.57% | 22,176,500 | 22.32 |
| Oct 19, 2026 | 27.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 1,577,100 | 1.58 |
| Oct 16, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 829,900 | 0.82 |
| Oct 15, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | -3.13% | 1,638,500 | 1.66 |
| Oct 14, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 758,900 | 0.69 |
| Oct 13, 2026 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | -5.71% | 1,110,500 | 0.99 |
| Oct 12, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 499,500 | 0.39 |
| Oct 08, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | +0.00% | 1,310,500 | 1.00 |
| Oct 07, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,550,200 | 1.18 |
| Oct 06, 2026 | 35.00 | 43.00 | 34.00 | 35.00 | 35.00 | +0.00% | 5,005,900 | 3.80 |
| Oct 05, 2026 | 39.00 | 39.00 | 34.00 | 35.00 | 35.00 | -12.50% | 2,758,200 | 2.10 |
| Oct 02, 2026 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,276,100 | 0.92 |
| Oct 01, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 776,000 | 0.49 |
| Sep 30, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 775,700 | 0.45 |
| Sep 29, 2026 | 52.00 | 58.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,923,400 | 2.29 |
| Sep 28, 2026 | 45.00 | 63.00 | 45.00 | 48.00 | 48.00 | +11.63% | 8,059,800 | 4.60 |
| Sep 25, 2026 | 46.00 | 50.00 | 42.00 | 43.00 | 43.00 | -6.52% | 1,355,100 | 0.67 |
| Sep 24, 2026 | 50.00 | 51.00 | 46.00 | 46.00 | 46.00 | -9.80% | 1,644,000 | 0.79 |
| Sep 23, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 877,900 | 0.38 |
| Sep 17, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -8.77% | 1,645,000 | 0.71 |
| Sep 16, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 642,300 | 0.28 |
| Sep 15, 2026 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | +0.00% | 610,100 | 0.26 |
| Sep 14, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 280,600 | 0.12 |
| Sep 11, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | +1.64% | 292,800 | 0.13 |
| Sep 10, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 361,800 | 0.16 |
| Sep 09, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | +0.00% | 471,600 | 0.20 |
| Sep 08, 2026 | 63.00 | 66.00 | 62.00 | 62.00 | 62.00 | -1.59% | 622,200 | 0.26 |
| Sep 07, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 607,200 | 0.26 |
| Sep 04, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | +0.00% | 129,900 | 0.05 |
| Sep 03, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | +0.00% | 171,500 | 0.07 |
| Sep 02, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 297,500 | 0.12 |
| Sep 01, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | +1.47% | 274,200 | 0.11 |
| Aug 31, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | +1.49% | 388,500 | 0.16 |
| Aug 28, 2026 | 68.00 | 74.00 | 67.00 | 67.00 | 67.00 | -2.90% | 815,300 | 0.34 |
| Aug 27, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | -4.17% | 644,300 | 0.27 |
| Aug 26, 2026 | 71.00 | 72.00 | 69.00 | 72.00 | 72.00 | +0.00% | 337,200 | 0.14 |
| Aug 25, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | +2.86% | 487,400 | 0.20 |
| Aug 24, 2026 | 75.00 | 76.00 | 70.00 | 70.00 | 70.00 | -6.67% | 699,100 | 0.29 |