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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,532.5	2,572	2,572	2,572	2,518	1.28M
October 10, 2025	2,534	2,548	2,548	2,574	2,525	817,300
October 09, 2025	2,529	2,525.5	2,525.5	2,556.5	2,502	1M
October 08, 2025	2,496.5	2,509.5	2,509.5	2,541	2,483	611,800
October 07, 2025	2,500	2,497.5	2,497.5	2,510	2,462	828,000
October 06, 2025	2,473.5	2,498	2,498	2,501.5	2,431	842,700
October 03, 2025	2,425	2,458	2,458	2,475	2,412	888,100
October 02, 2025	2,540.5	2,416	2,416	2,561	2,416	885,300
October 01, 2025	2,525.5	2,557	2,557	2,585	2,525.5	962,100
September 30, 2025	2,528	2,539	2,539	2,558	2,520.5	538,800
September 29, 2025	2,590.5	2,527	2,527	2,599.5	2,522	659,400
September 26, 2025	2,611	2,597	2,597	2,648	2,571.5	924,400
September 25, 2025	2,640.5	2,622	2,622	2,652	2,598	623,500
September 24, 2025	2,625	2,623	2,623	2,636	2,592	693,300
September 22, 2025	2,648.5	2,629.5	2,629.5	2,650.5	2,580	923,900
September 19, 2025	2,655.5	2,647	2,647	2,683.5	2,619	1.91M
September 18, 2025	2,718.5	2,679	2,679	2,753.5	2,679	740,800
September 17, 2025	2,708.5	2,724	2,724	2,747	2,690	740,800
September 16, 2025	2,733.5	2,735	2,735	2,781.5	2,733.5	709,900
September 12, 2025	2,723.5	2,702.5	2,702.5	2,728	2,677	543,600
September 11, 2025	2,716.5	2,696.5	2,696.5	2,738	2,680.5	711,500
September 10, 2025	2,726	2,735.5	2,735.5	2,773	2,711	505,900
September 09, 2025	2,724.5	2,748.5	2,748.5	2,757	2,713	676,600
September 08, 2025	2,726.5	2,703.5	2,703.5	2,726.5	2,682	472,800
September 05, 2025	2,704.5	2,685	2,685	2,704.5	2,666.5	510,900

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