Want to see JP:3904 full AI Analyst Report?
KAYAC, Inc. (3904) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 409.00 | 410.00 | 398.00 | 398.00 | 398.00 | -2.69% | 14,200 | 1.05 |
| Oct 29, 2026 | 408.00 | 412.00 | 405.00 | 409.00 | 409.00 | -0.24% | 7,000 | 0.52 |
| Oct 28, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | +1.23% | 4,400 | 0.33 |
| Oct 27, 2026 | 406.00 | 408.00 | 404.00 | 405.00 | 405.00 | +0.00% | 3,000 | 0.22 |
| Oct 26, 2026 | 403.00 | 408.00 | 402.00 | 405.00 | 405.00 | +0.50% | 3,400 | 0.24 |
| Oct 23, 2026 | 414.00 | 415.00 | 402.00 | 403.00 | 403.00 | -2.42% | 20,200 | 1.41 |
| Oct 22, 2026 | 413.00 | 417.00 | 409.00 | 413.00 | 413.00 | +0.24% | 23,500 | 1.66 |
| Oct 21, 2026 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | +0.73% | 12,900 | 0.92 |
| Oct 20, 2026 | 417.00 | 419.00 | 408.00 | 409.00 | 409.00 | -1.45% | 23,100 | 1.68 |
| Oct 19, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.95% | 14,300 | 1.04 |
| Oct 16, 2026 | 423.00 | 425.00 | 417.00 | 419.00 | 419.00 | -1.64% | 25,400 | 1.89 |
| Oct 15, 2026 | 425.00 | 426.00 | 417.00 | 426.00 | 426.00 | +0.00% | 11,800 | 0.89 |
| Oct 14, 2026 | 424.00 | 426.00 | 421.00 | 426.00 | 426.00 | +0.47% | 9,000 | 0.66 |
| Oct 13, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.70% | 4,900 | 0.35 |
| Oct 12, 2026 | 427.00 | 428.00 | 422.00 | 427.00 | 427.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 424.00 | 428.00 | 422.00 | 427.00 | 427.00 | +0.00% | 5,900 | 0.42 |
| Oct 08, 2026 | 429.00 | 429.00 | 422.00 | 427.00 | 427.00 | -0.47% | 5,100 | 0.36 |
| Oct 07, 2026 | 421.00 | 430.00 | 421.00 | 429.00 | 429.00 | +1.18% | 26,800 | 1.90 |
| Oct 06, 2026 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | +0.71% | 10,000 | 0.71 |
| Oct 05, 2026 | 431.00 | 432.00 | 421.00 | 421.00 | 421.00 | -1.86% | 32,000 | 2.33 |
| Oct 02, 2026 | 428.00 | 429.00 | 424.00 | 429.00 | 429.00 | +0.47% | 10,400 | 0.75 |
| Oct 01, 2026 | 425.00 | 428.00 | 425.00 | 427.00 | 427.00 | -0.23% | 1,600 | 0.11 |
| Sep 30, 2026 | 426.00 | 428.00 | 420.00 | 428.00 | 428.00 | +0.71% | 13,500 | 0.96 |
| Sep 29, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | +0.47% | 14,000 | 0.99 |
| Sep 28, 2026 | 418.00 | 424.00 | 418.00 | 423.00 | 423.00 | +1.44% | 8,000 | 0.56 |
| Sep 25, 2026 | 416.00 | 421.00 | 416.00 | 417.00 | 417.00 | +0.00% | 9,600 | 0.67 |
| Sep 24, 2026 | 419.00 | 422.00 | 416.00 | 417.00 | 417.00 | -1.42% | 14,600 | 1.03 |
| Sep 23, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | +0.48% | 2,400 | 0.16 |
| Sep 17, 2026 | 422.00 | 424.00 | 419.00 | 421.00 | 421.00 | +0.00% | 10,200 | 0.67 |
| Sep 16, 2026 | 419.00 | 422.00 | 415.00 | 421.00 | 421.00 | -0.47% | 5,700 | 0.37 |
| Sep 15, 2026 | 419.00 | 423.00 | 414.00 | 423.00 | 423.00 | +0.71% | 11,200 | 0.73 |
| Sep 14, 2026 | 417.00 | 421.00 | 417.00 | 420.00 | 420.00 | +0.00% | 7,600 | 0.49 |
| Sep 11, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | -0.71% | 5,100 | 0.33 |
| Sep 10, 2026 | 422.00 | 424.00 | 418.00 | 423.00 | 423.00 | -0.47% | 8,400 | 0.53 |
| Sep 09, 2026 | 426.00 | 426.00 | 423.00 | 425.00 | 425.00 | -0.23% | 6,000 | 0.37 |
| Sep 08, 2026 | 430.00 | 431.00 | 425.00 | 426.00 | 426.00 | -0.93% | 11,200 | 0.68 |
| Sep 07, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | -0.23% | 17,900 | 1.07 |
| Sep 04, 2026 | 428.00 | 431.00 | 426.00 | 431.00 | 431.00 | +0.00% | 5,200 | 0.31 |
| Sep 03, 2026 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | +0.00% | 2,500 | 0.14 |
| Sep 02, 2026 | 429.00 | 431.00 | 427.00 | 431.00 | 431.00 | +0.47% | 5,800 | 0.33 |
| Sep 01, 2026 | 427.00 | 430.00 | 426.00 | 429.00 | 429.00 | +0.94% | 3,500 | 0.20 |
| Aug 31, 2026 | 426.00 | 432.00 | 425.00 | 425.00 | 425.00 | -1.16% | 11,900 | 0.67 |
| Aug 28, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | +0.47% | 9,300 | 0.52 |
| Aug 27, 2026 | 433.00 | 434.00 | 425.00 | 428.00 | 428.00 | -1.15% | 12,600 | 0.70 |
| Aug 26, 2026 | 433.00 | 439.00 | 423.00 | 433.00 | 433.00 | -0.23% | 24,400 | 1.37 |
| Aug 25, 2026 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | +0.23% | 22,200 | 1.24 |
| Aug 24, 2026 | 429.00 | 433.00 | 424.00 | 433.00 | 433.00 | +0.93% | 23,600 | 1.31 |