KAYAC, Inc.(JP:3904)
Â¥401.00+8.00 (+2.04%)
JP:3904
KAYAC, Inc. historical prices
Â¥401.00
At close:+8.00 (+2.04%)
Want to see JP:3904 full AI Analyst Report?
KAYAC, Inc. (3904) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 401.00 | +2.04% | 9,300 | 0.73 |
| Nov 12, 2026 | 392.00 | 407.00 | 391.00 | 393.00 | 393.00 | +0.77% | 36,100 | 2.74 |
| Nov 11, 2026 | 392.00 | 393.00 | 386.00 | 390.00 | 390.00 | -0.26% | 15,400 | 1.15 |
| Nov 10, 2026 | 388.00 | 391.00 | 385.00 | 391.00 | 391.00 | +4.55% | 16,600 | 1.21 |
| Nov 09, 2026 | 378.00 | 387.00 | 377.00 | 385.00 | 385.00 | +2.94% | 7,700 | 0.55 |
| Nov 06, 2026 | 387.00 | 387.00 | 371.00 | 374.00 | 374.00 | -4.83% | 47,400 | 3.57 |
| Nov 05, 2026 | 393.00 | 397.00 | 388.00 | 393.00 | 393.00 | +0.77% | 8,700 | 0.65 |
| Nov 04, 2026 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | -2.26% | 19,900 | 1.49 |
| Nov 03, 2026 | 399.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 399.00 | 400.00 | 396.00 | 399.00 | 399.00 | +0.25% | 15,500 | 1.14 |
| 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 |
