Kaizen Platform, Inc.(JP:4170)
Â¥106.00-3.00 (-2.75%)
JP:4170
Kaizen Platform, Inc. historical prices
Â¥106.00
At close:-3.00 (-2.75%)
Want to see JP:4170 full AI Analyst Report?
Kaizen Platform, Inc. (4170) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 72,700 | 0.07 |
| Nov 10, 2026 | 103.00 | 109.00 | 101.00 | 109.00 | 109.00 | +13.54% | 191,500 | 0.18 |
| Nov 09, 2026 | 99.00 | 109.00 | 98.00 | 100.00 | 100.00 | +4.17% | 470,400 | 0.43 |
| Nov 06, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -5.88% | 384,500 | 0.36 |
| Nov 05, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | +0.99% | 103,100 | 0.10 |
| Nov 04, 2026 | 100.00 | 103.00 | 97.00 | 101.00 | 101.00 | 0.00% | 200,700 | 0.19 |
| Nov 03, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 179,500 | 0.17 |
| Oct 30, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 91,000 | 0.08 |
| Oct 29, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 73,900 | 0.07 |
| Oct 28, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | +0.94% | 74,500 | 0.07 |
| Oct 27, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | +1.92% | 63,500 | 0.06 |
| Oct 26, 2026 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | +0.97% | 90,800 | 0.08 |
| Oct 23, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | -1.90% | 211,800 | 0.20 |
| Oct 22, 2026 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 128,800 | 0.12 |
| Oct 21, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | +3.92% | 78,000 | 0.07 |
| Oct 20, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -4.67% | 208,900 | 0.20 |
| Oct 19, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | +0.94% | 146,200 | 0.14 |
| Oct 16, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | +0.95% | 120,800 | 0.11 |
| Oct 15, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -4.55% | 298,700 | 0.28 |
| Oct 14, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | +0.92% | 103,800 | 0.10 |
| Oct 13, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 82,100 | 0.08 |
| Oct 12, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | +0.92% | 95,000 | 0.09 |
| Oct 08, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.00% | 110,800 | 0.10 |
| Oct 07, 2026 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | -4.39% | 249,500 | 0.24 |
| Oct 06, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | +2.70% | 171,700 | 0.16 |
| Oct 05, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 309,900 | 0.29 |
| Oct 02, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 88,800 | 0.08 |
| Oct 01, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.00% | 78,500 | 0.07 |
| Sep 30, 2026 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.00% | 284,800 | 0.27 |
| Sep 29, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | -3.42% | 444,600 | 0.42 |
| Sep 28, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | +4.46% | 273,900 | 0.26 |
| Sep 25, 2026 | 116.00 | 118.00 | 110.00 | 112.00 | 112.00 | -4.27% | 371,600 | 0.35 |
| Sep 24, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.00% | 196,400 | 0.19 |
| Sep 23, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.00% | 60,000 | 0.06 |
| Sep 17, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.00% | 190,900 | 0.18 |
| Sep 16, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 415,700 | 0.39 |
| Sep 15, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 0.00% | 115,100 | 0.11 |
| Sep 14, 2026 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | -1.64% | 607,900 | 0.58 |
| Sep 11, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 220,000 | 0.21 |
| Sep 10, 2026 | 122.00 | 130.00 | 122.00 | 126.00 | 126.00 | +1.61% | 375,600 | 0.36 |
| Sep 09, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -1.59% | 615,200 | 0.59 |
| Sep 08, 2026 | 129.00 | 133.00 | 126.00 | 126.00 | 126.00 | -2.33% | 738,000 | 0.71 |
| Sep 07, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -1.53% | 546,000 | 0.52 |
| Sep 04, 2026 | 134.00 | 139.00 | 130.00 | 131.00 | 131.00 | -1.50% | 1,051,300 | 1.02 |
| Sep 03, 2026 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | -1.48% | 557,500 | 0.55 |
