Kakaku.com, Inc. - 2371.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,700	1,673.5	1,673.5	1,700.5	1,646	1.76M
February 19, 2026	1,725	1,700	1,700	1,738.5	1,689	1.67M
February 18, 2026	1,674	1,698	1,698	1,711	1,672	1.62M
February 17, 2026	1,692	1,679	1,679	1,714	1,659	1.43M
February 16, 2026	1,640	1,680	1,680	1,689.5	1,616	2.06M
February 13, 2026	1,714	1,644.5	1,644.5	1,720	1,638	3.11M
February 12, 2026	1,826.5	1,768	1,768	1,832	1,760	1.84M
February 10, 2026	1,827	1,842	1,842	1,876	1,801	1.62M
February 09, 2026	1,824.5	1,827	1,827	1,858.5	1,786	2.04M
February 06, 2026	1,907	1,847	1,847	1,915	1,822.5	1.61M
February 05, 2026	1,854	1,890	1,890	1,925	1,797	3.92M
February 04, 2026	2,095.5	1,874	1,874	2,129	1,767.5	7.65M
February 03, 2026	2,127	2,109.5	2,109.5	2,135	2,096.5	1.4M
February 02, 2026	2,131	2,099	2,099	2,132.5	2,083.5	1.28M
January 30, 2026	2,147.5	2,110	2,110	2,154	2,110	1.05M
January 29, 2026	2,149.5	2,147.5	2,147.5	2,168	2,120	813,800
January 28, 2026	2,178	2,164	2,164	2,200	2,162.5	1.06M
January 27, 2026	2,212	2,190	2,190	2,231	2,190	747,900
January 26, 2026	2,259.5	2,231.5	2,231.5	2,270	2,226	298,600
January 23, 2026	2,249	2,247	2,247	2,274	2,228.5	925,300
January 22, 2026	2,289.5	2,243	2,243	2,294	2,235.5	858,500
January 21, 2026	2,291	2,278	2,278	2,315.5	2,268.5	687,000
January 20, 2026	2,300	2,305	2,305	2,320	2,292	614,400
January 19, 2026	2,310	2,308.5	2,308.5	2,323	2,298.5	544,400
January 16, 2026	2,321.5	2,298	2,298	2,326	2,274	859,900
January 15, 2026	2,301	2,311.5	2,311.5	2,336	2,300	577,700
January 14, 2026	2,336	2,332	2,332	2,344.5	2,304.5	569,100
January 13, 2026	2,345.5	2,330.5	2,330.5	2,361	2,319.5	659,300
January 09, 2026	2,338.5	2,338.5	2,338.5	2,382.5	2,330.5	883,100
January 08, 2026	2,332	2,328.5	2,328.5	2,335.5	2,301	819,800
January 07, 2026	2,300	2,299	2,299	2,311.5	2,279.5	751,500
January 06, 2026	2,299	2,306.5	2,306.5	2,315	2,288.5	539,200
January 05, 2026	2,289	2,279	2,279	2,304.5	2,257.5	939,800
December 30, 2025	2,352.5	2,312	2,312	2,356	2,312	582,900
December 29, 2025	2,331	2,349.5	2,349.5	2,375	2,316	670,300
December 26, 2025	2,430	2,355	2,355	2,430	2,351.5	2.91M
December 25, 2025	2,232.5	2,207.5	2,207.5	2,238	2,195.5	790,700
December 24, 2025	2,196.5	2,219	2,219	2,221.5	2,183.5	1.07M
December 23, 2025	2,202	2,208	2,208	2,224.5	2,177	1.21M
December 22, 2025	2,248	2,209.5	2,209.5	2,264.5	2,185.5	1.08M
December 19, 2025	2,216.5	2,224	2,224	2,247.5	2,215.5	1.2M
December 18, 2025	2,208.5	2,229	2,229	2,246.5	2,180.5	1.02M
December 17, 2025	2,213	2,183.5	2,183.5	2,218.5	2,171.5	841,100
December 16, 2025	2,221	2,215.5	2,215.5	2,242.5	2,206.5	981,100
December 15, 2025	2,216.5	2,237.5	2,237.5	2,246	2,203	890,900
December 12, 2025	2,212	2,221.5	2,221.5	2,237	2,200.5	963,100
December 11, 2025	2,264	2,220	2,220	2,279.5	2,192.5	804,700
December 10, 2025	2,259.5	2,296.5	2,296.5	2,297	2,252	808,300
December 09, 2025	2,285	2,249.5	2,249.5	2,289	2,228	911,500
December 08, 2025	2,291	2,287	2,287	2,318.5	2,270	741,400
December 05, 2025	2,300	2,291	2,291	2,316.5	2,285.5	660,800
December 04, 2025	2,249.5	2,293.5	2,293.5	2,301	2,240.5	742,600
December 03, 2025	2,274.5	2,275.5	2,275.5	2,290	2,257.5	1.08M
December 02, 2025	2,305	2,274.5	2,274.5	2,312	2,262	843,200
December 01, 2025	2,320	2,282	2,282	2,326	2,263.5	1M
November 28, 2025	2,380	2,304	2,304	2,380	2,285	1.26M
November 27, 2025	2,435.5	2,384	2,384	2,455	2,379	610,400
November 26, 2025	2,404.5	2,428	2,428	2,434.5	2,386.5	567,700
November 25, 2025	2,424	2,393	2,393	2,436	2,384	778,700
November 21, 2025	2,427	2,418	2,418	2,449.5	2,418	1.02M

Kakaku.com, Inc. (2371.T) JPX