Kakaku.com Inc (OP: KKKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2021 | 27.61 | 27.61 | 27.61 | 0 | +0.82(+3.06%) | |
| May 10, 2021 | 26.79 | 26.79 | 26.79 | 0 | -0.59(-2.15%) | |
| May 05, 2021 | 27.38 | 27.38 | 27.38 | 0 | +0.46(+1.71%) | |
| May 03, 2021 | 26.92 | 26.92 | 26.92 | 0 | +0.24(+0.90%) | |
| Apr 28, 2021 | 26.68 | 26.68 | 26.68 | 0 | -1.44(-5.12%) | |
| Apr 20, 2021 | 28.12 | 28.12 | 28.12 | 0 | -0.36(-1.26%) | |
| Apr 16, 2021 | 28.48 | 28.48 | 28.48 | 0 | +1.23(+4.51%) | |
| Apr 12, 2021 | 27.25 | 27.25 | 27.25 | 0 | -0.82(-2.92%) | |
| Apr 06, 2021 | 28.07 | 28.07 | 28.07 | 0 | +0.02(+0.05%) | |
| Apr 01, 2021 | 28.05 | 28.05 | 28.05 | 0 | -1.98(-6.60%) | |
| Mar 09, 2021 | 30.04 | 30.04 | 30.04 | 0 | -0.76(-2.47%) | |
| Mar 05, 2021 | 30.80 | 30.80 | 30.80 | 0 | +0.27(+0.88%) | |
| Mar 02, 2021 | 30.53 | 30.53 | 30.53 | 0 | -1.72(-5.33%) | |
| Mar 01, 2021 | 32.25 | 32.25 | 32.25 | 32.25 | 117 | -0.39(-1.19%) |
| Feb 26, 2021 | 32.64 | 32.64 | 32.64 | 32.64 | 300 | +0.00(+0.00%) |
| Feb 25, 2021 | 32.64 | 32.64 | 32.64 | 32.64 | 36 | -0.54(-1.64%) |
| Feb 22, 2021 | 33.18 | 33.18 | 33.18 | 0 | -1.51(-4.34%) | |
| Feb 19, 2021 | 34.69 | 34.69 | 34.69 | 200 | +0.00(+0.00%) | |
| Feb 17, 2021 | 34.69 | 34.69 | 34.69 | 0 | +0.50(+1.46%) | |
| Feb 16, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 25 | +0.96(+2.89%) |
| Feb 11, 2021 | 33.23 | 33.23 | 33.23 | 0 | +1.68(+5.34%) | |
| Feb 04, 2021 | 31.55 | 31.55 | 31.55 | 0 | +1.06(+3.46%) | |
| Feb 03, 2021 | 30.62 | 30.62 | 30.48 | 30.49 | 76 | +1.78(+6.20%) |
| Jan 28, 2021 | 28.71 | 28.71 | 28.71 | 0 | +0.21(+0.73%) | |
| Jan 25, 2021 | 28.50 | 28.50 | 28.50 | 0 | +1.00(+3.64%) | |
| Dec 28, 2020 | 27.50 | 27.50 | 27.50 | 0 | +0.68(+2.54%) | |
| Dec 23, 2020 | 26.82 | 26.82 | 26.82 | 0 | -1.62(-5.70%) | |
| Dec 18, 2020 | 28.44 | 28.44 | 28.44 | 0 | -0.40(-1.38%) | |
| Dec 17, 2020 | 28.84 | 28.84 | 28.84 | 28.84 | 2 | +0.14(+0.48%) |
| Dec 16, 2020 | 28.70 | 28.70 | 28.70 | 28.70 | 1 | +1.31(+4.78%) |
| Dec 08, 2020 | 27.39 | 27.39 | 27.39 | 0 | +1.14(+4.34%) | |
| Dec 07, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 37 | -2.54(-8.82%) |
| Nov 24, 2020 | 28.79 | 28.79 | 28.79 | 0 | -1.88(-6.13%) | |
| Nov 10, 2020 | 30.67 | 30.67 | 30.67 | 0 | +4.84(+18.74%) | |
| Oct 27, 2020 | 25.83 | 25.83 | 25.83 | 0 | -1.93(-6.95%) | |
| Oct 20, 2020 | 27.76 | 27.76 | 27.76 | 0 | -0.23(-0.82%) | |
| Oct 07, 2020 | 27.99 | 27.99 | 27.99 | 0 | +1.94(+7.45%) | |
| Sep 30, 2020 | 26.05 | 26.05 | 26.05 | 0 | +0.53(+2.08%) | |
| Sep 29, 2020 | 25.52 | 25.52 | 25.52 | 25.52 | 23 | +0.88(+3.57%) |
| Sep 22, 2020 | 24.64 | 24.64 | 24.64 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 162 | +0.97(+4.10%) |
| Sep 10, 2020 | 23.67 | 23.67 | 23.67 | 0 | -0.68(-2.80%) | |
| Sep 09, 2020 | 24.04 | 24.35 | 24.04 | 24.35 | 106 | -1.27(-4.96%) |
| Sep 08, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 10 | -0.33(-1.27%) |
| Sep 03, 2020 | 25.95 | 25.95 | 25.95 | 0 | -0.35(-1.33%) | |
| Sep 01, 2020 | 26.30 | 26.30 | 26.30 | 0 | +0.15(+0.57%) | |
| Aug 31, 2020 | 25.89 | 26.15 | 25.89 | 26.15 | 86 | +1.18(+4.75%) |
| Aug 21, 2020 | 24.96 | 24.96 | 24.96 | 0 | +2.20(+9.69%) | |
| Aug 10, 2020 | 22.76 | 22.76 | 22.76 | 0 | +0.61(+2.75%) | |
| Aug 07, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 100 | -0.70(-3.07%) |
| Aug 05, 2020 | 22.85 | 22.85 | 22.85 | 0 | -0.93(-3.90%) | |
| Jul 31, 2020 | 23.78 | 23.78 | 23.78 | 0 | -1.84(-7.18%) | |
| Jul 15, 2020 | 25.62 | 25.62 | 25.62 | 0 | -0.39(-1.50%) | |
| Jul 14, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 60 | -0.43(-1.63%) |
| Jul 10, 2020 | 26.44 | 26.44 | 26.44 | 0 | -0.41(-1.53%) | |
| Jul 09, 2020 | 26.05 | 26.85 | 26.05 | 26.85 | 120 | +1.66(+6.59%) |
| Jul 08, 2020 | 24.86 | 25.19 | 24.86 | 25.19 | 7,714 | +0.82(+3.36%) |
| Jul 06, 2020 | 24.37 | 24.37 | 24.37 | 0 | -0.23(-0.93%) | |
| Jul 02, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.51(+2.12%) |
| Jul 01, 2020 | 25.44 | 25.44 | 24.09 | 24.09 | 675 | -1.93(-7.42%) |
| Jun 29, 2020 | 26.02 | 26.02 | 26.02 | 0 | +0.39(+1.52%) | |
| Jun 24, 2020 | 25.63 | 25.63 | 25.63 | 0 | +0.28(+1.10%) | |
| Jun 23, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 73 | +0.26(+1.04%) |
| Jun 22, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 25 | +0.00(+0.00%) |
| Jun 15, 2020 | 25.09 | 25.09 | 25.09 | 0 | -0.18(-0.71%) | |
| Jun 12, 2020 | 26.42 | 26.42 | 25.27 | 1,645 | -1.15(-4.36%) | |
| Jun 10, 2020 | 26.42 | 26.42 | 26.42 | 0 | +0.67(+2.60%) | |
| Jun 09, 2020 | 26.03 | 26.03 | 25.75 | 25.75 | 12,949 | -0.19(-0.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
