Want to see JP:5891 full AI Analyst Report?
Kairikiya Co.,Ltd. (5891) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,655.00 | 1,669.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.18% | 1,600 | 0.38 |
| Oct 29, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,659.00 | 1,659.00 | +0.55% | 2,900 | 0.69 |
| Oct 28, 2026 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.96% | 2,200 | 0.52 |
| Oct 27, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,666.00 | 1,666.00 | -0.18% | 4,200 | 0.98 |
| Oct 26, 2026 | 1,672.00 | 1,679.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.18% | 4,500 | 1.03 |
| Oct 23, 2026 | 1,667.00 | 1,672.00 | 1,657.00 | 1,672.00 | 1,672.00 | +0.91% | 6,700 | 1.55 |
| Oct 22, 2026 | 1,669.00 | 1,669.00 | 1,650.00 | 1,657.00 | 1,657.00 | -0.36% | 3,000 | 0.67 |
| Oct 21, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,663.00 | 1,663.00 | +0.85% | 2,700 | 0.60 |
| Oct 20, 2026 | 1,660.00 | 1,679.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.66% | 11,300 | 2.57 |
| Oct 19, 2026 | 1,670.00 | 1,682.00 | 1,658.00 | 1,660.00 | 1,660.00 | -1.37% | 11,300 | 2.60 |
| Oct 16, 2026 | 1,688.00 | 1,697.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.06% | 9,300 | 2.17 |
| Oct 15, 2026 | 1,710.00 | 1,710.00 | 1,677.00 | 1,684.00 | 1,684.00 | -1.52% | 7,800 | 1.88 |
| Oct 14, 2026 | 1,709.00 | 1,710.00 | 1,694.00 | 1,710.00 | 1,710.00 | +0.88% | 3,700 | 0.89 |
| Oct 13, 2026 | 1,686.00 | 1,702.00 | 1,686.00 | 1,695.00 | 1,695.00 | +0.41% | 2,600 | 0.62 |
| Oct 12, 2026 | 1,688.00 | 1,710.00 | 1,677.00 | 1,688.00 | 1,688.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,706.00 | 1,710.00 | 1,677.00 | 1,688.00 | 1,688.00 | -1.06% | 10,600 | 2.54 |
| Oct 08, 2026 | 1,710.00 | 1,711.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.23% | 7,000 | 1.71 |
| Oct 07, 2026 | 1,709.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | +0.65% | 4,600 | 1.13 |
| Oct 06, 2026 | 1,709.00 | 1,712.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.18% | 5,400 | 1.34 |
| Oct 05, 2026 | 1,709.00 | 1,709.00 | 1,700.00 | 1,702.00 | 1,702.00 | +0.53% | 2,400 | 0.60 |
| Oct 02, 2026 | 1,700.00 | 1,710.00 | 1,691.00 | 1,693.00 | 1,693.00 | -0.35% | 5,200 | 1.29 |
| Oct 01, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | -0.06% | 1,500 | 0.36 |
| Sep 30, 2026 | 1,691.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | +0.47% | 2,200 | 0.52 |
| Sep 29, 2026 | 1,700.00 | 1,700.00 | 1,688.00 | 1,692.00 | 1,692.00 | -0.41% | 2,000 | 0.46 |
| Sep 28, 2026 | 1,699.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | +0.00% | 3,200 | 0.72 |
| Sep 25, 2026 | 1,710.00 | 1,710.00 | 1,691.00 | 1,699.00 | 1,699.00 | +0.41% | 3,900 | 0.86 |
| Sep 24, 2026 | 1,686.00 | 1,692.00 | 1,681.00 | 1,692.00 | 1,692.00 | +0.24% | 4,400 | 0.91 |
| Sep 23, 2026 | 1,691.00 | 1,691.00 | 1,680.00 | 1,688.00 | 1,688.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,691.00 | 1,691.00 | 1,680.00 | 1,688.00 | 1,688.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,691.00 | 1,691.00 | 1,680.00 | 1,688.00 | 1,688.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,691.00 | 1,691.00 | 1,680.00 | 1,688.00 | 1,688.00 | +0.60% | 1,800 | 0.30 |
| Sep 17, 2026 | 1,670.00 | 1,699.00 | 1,670.00 | 1,678.00 | 1,678.00 | +0.24% | 1,600 | 0.25 |
| Sep 16, 2026 | 1,688.00 | 1,692.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.83% | 5,100 | 0.80 |
| Sep 15, 2026 | 1,710.00 | 1,710.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.76% | 4,400 | 0.68 |
| Sep 14, 2026 | 1,712.00 | 1,712.00 | 1,685.00 | 1,701.00 | 1,701.00 | +1.19% | 4,600 | 0.71 |
| Sep 11, 2026 | 1,683.00 | 1,689.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.18% | 2,400 | 0.36 |
| Sep 10, 2026 | 1,682.00 | 1,692.00 | 1,680.00 | 1,684.00 | 1,684.00 | +0.48% | 1,600 | 0.23 |
| Sep 09, 2026 | 1,680.00 | 1,681.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.71% | 1,900 | 0.27 |
| Sep 08, 2026 | 1,677.00 | 1,699.00 | 1,674.00 | 1,688.00 | 1,688.00 | +0.66% | 3,700 | 0.52 |
| Sep 07, 2026 | 1,702.00 | 1,702.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.47% | 5,800 | 0.80 |
| Sep 04, 2026 | 1,666.00 | 1,708.00 | 1,666.00 | 1,702.00 | 1,702.00 | +2.47% | 12,500 | 1.75 |
| Sep 03, 2026 | 1,680.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.13% | 5,600 | 0.76 |
| Sep 02, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 5,700 | 0.77 |
| Sep 01, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.29% | 3,300 | 0.44 |
| Aug 31, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | +1.19% | 7,600 | 1.02 |
| Aug 28, 2026 | 1,669.00 | 1,680.00 | 1,669.00 | 1,680.00 | 1,680.00 | +0.66% | 2,600 | 0.35 |
| Aug 27, 2026 | 1,676.00 | 1,680.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.42% | 1,700 | 0.22 |
| Aug 26, 2026 | 1,683.00 | 1,687.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.00% | 3,400 | 0.44 |
| Aug 25, 2026 | 1,683.00 | 1,695.00 | 1,667.00 | 1,693.00 | 1,693.00 | +1.56% | 7,800 | 1.01 |
| Aug 24, 2026 | 1,664.00 | 1,684.00 | 1,664.00 | 1,667.00 | 1,667.00 | +0.18% | 5,800 | 0.73 |