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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,415	2,412.5	2,412.5	2,424	2,395.5	470,300
November 19, 2025	2,414	2,401.5	2,401.5	2,438	2,401	542,800
November 18, 2025	2,468.5	2,408.5	2,408.5	2,476.5	2,406.5	781,200
November 17, 2025	2,464.5	2,485.5	2,485.5	2,520.5	2,462	637,200
November 14, 2025	2,486	2,480	2,480	2,529	2,465	645,700
November 13, 2025	2,537	2,481.5	2,481.5	2,545	2,480	1.16M
November 12, 2025	2,513.5	2,548	2,548	2,584	2,494.5	875,800
November 11, 2025	2,548.5	2,513.5	2,513.5	2,570	2,513.5	749,900
November 10, 2025	2,473.5	2,520	2,520	2,526.5	2,472	893,900
November 07, 2025	2,505	2,466	2,466	2,545	2,446.5	1.23M
November 06, 2025	2,549.5	2,505.5	2,505.5	2,600	2,494	2.03M
November 05, 2025	2,706	2,553	2,553	2,738	2,538.5	3.46M
November 04, 2025	2,725	2,756	2,756	2,756	2,696.5	1.27M
October 31, 2025	2,749	2,749	2,749	2,782.5	2,726	1.18M
October 30, 2025	2,727	2,725	2,725	2,773.5	2,715	2.29M
October 29, 2025	2,769.5	2,719	2,719	2,777.5	2,718	960,400
October 28, 2025	2,797	2,770	2,770	2,807.5	2,753.5	844,400
October 27, 2025	2,741	2,775	2,775	2,807	2,741	883,400
October 24, 2025	2,713.5	2,729	2,729	2,757	2,687.5	993,900
October 23, 2025	2,632	2,697.5	2,697.5	2,708.5	2,611.5	800,900
October 22, 2025	2,602.5	2,630.5	2,630.5	2,632	2,600	1.32M
October 21, 2025	2,583.5	2,608.5	2,608.5	2,613	2,571	1.22M
October 20, 2025	2,593.5	2,575	2,575	2,622.5	2,560.5	611,600
October 17, 2025	2,611	2,555.5	2,555.5	2,642	2,542	1.71M
October 16, 2025	2,584.5	2,549.5	2,549.5	2,598.5	2,530.5	572,300
October 15, 2025	2,577.5	2,567.5	2,567.5	2,599	2,551.5	742,000

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