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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,934.5	2,939.5	2,939.5	2,960	2,907	605,200
August 18, 2025	2,927	2,942.5	2,951	2,963	2,896	689,500
August 15, 2025	2,805.5	2,880.5	2,880.5	2,907	2,796	710,500
August 14, 2025	2,900	2,825	2,825	2,909	2,808	546,000
August 13, 2025	2,848.5	2,898.5	2,898.5	2,941.5	2,828	770,300
August 12, 2025	2,875	2,860.5	2,860.5	2,881	2,825.5	595,800
August 08, 2025	2,900.5	2,830	2,830	2,918.5	2,830	880,800
August 07, 2025	2,942	2,916.5	2,916.5	2,946.5	2,826.5	1.74M
August 06, 2025	2,565	2,912.5	2,912.5	2,977.5	2,565	3.56M
August 05, 2025	2,597.5	2,598	2,598	2,629.5	2,597.5	549,200
August 04, 2025	2,566	2,597.5	2,597.5	2,631	2,563	536,400
August 01, 2025	2,601	2,615.5	2,615.5	2,636	2,578.5	564,300
July 31, 2025	2,576.5	2,590	2,590	2,603.5	2,560.5	558,700
July 30, 2025	2,574	2,577.5	2,577.5	2,603	2,563	445,800
July 29, 2025	2,565	2,591.5	2,591.5	2,595	2,553.5	353,700
July 28, 2025	2,610.5	2,569	2,569	2,630	2,562	409,300
July 25, 2025	2,675	2,630.5	2,630.5	2,679	2,629	428,300
July 24, 2025	2,640	2,652	2,652	2,662	2,607.5	475,500
July 23, 2025	2,617	2,648	2,648	2,687.5	2,583	818,300
July 22, 2025	2,601.5	2,605.5	2,605.5	2,639.5	2,595.5	357,200
July 18, 2025	2,652	2,631	2,631	2,653.5	2,610.5	367,700
July 17, 2025	2,576.5	2,642.5	2,642.5	2,651	2,575	642,800
July 16, 2025	2,592.5	2,623	2,623	2,633.5	2,570	380,400
July 15, 2025	2,590.5	2,570	2,570	2,607.5	2,561	293,100
July 14, 2025	2,600	2,582	2,582	2,620.5	2,571.5	452,500
July 11, 2025	2,651	2,615	2,615	2,688	2,602	443,800
July 10, 2025	2,630	2,653.5	2,653.5	2,661	2,608	916,700
July 09, 2025	2,694	2,616.5	2,616.5	2,700	2,600	629,400
July 08, 2025	2,668.5	2,671.5	2,671.5	2,692.5	2,634	560,400
July 07, 2025	2,602	2,634.5	2,634.5	2,652	2,600	317,100
July 04, 2025	2,584	2,602	2,602	2,612.5	2,560.5	301,800
July 03, 2025	2,666.5	2,594	2,594	2,674.5	2,588.5	519,700
July 02, 2025	2,654	2,668.5	2,668.5	2,693.5	2,644	561,800
July 01, 2025	2,649.5	2,643.5	2,643.5	2,664	2,623	469,100
June 30, 2025	2,671.5	2,678	2,678	2,712.5	2,665	399,700
June 27, 2025	2,653	2,645.5	2,645.5	2,677	2,620	367,800
June 26, 2025	2,646.5	2,653	2,653	2,666	2,638	365,200
June 25, 2025	2,664.5	2,655.5	2,655.5	2,671.5	2,642.5	467,200
June 24, 2025	2,642.5	2,662.5	2,662.5	2,675.5	2,631	400,300
June 23, 2025	2,648.5	2,646.5	2,646.5	2,660.5	2,623.5	381,500
June 20, 2025	2,689.5	2,666	2,666	2,709.5	2,666	2.13M
June 19, 2025	2,721	2,692	2,692	2,731	2,675	695,500
June 18, 2025	2,666	2,724	2,724	2,760	2,666	797,400
June 17, 2025	2,689.5	2,666	2,666	2,699.5	2,658.5	644,300
June 16, 2025	2,682.5	2,667	2,667	2,708.5	2,656.5	737,500
June 13, 2025	2,641	2,656.5	2,656.5	2,668.5	2,577	799,700
June 12, 2025	2,630	2,643	2,643	2,662.5	2,586.5	937,100
June 11, 2025	2,616.5	2,626.5	2,626.5	2,651.5	2,595	498,300
June 10, 2025	2,636	2,616.5	2,616.5	2,676	2,588	725,000
June 09, 2025	2,584	2,622	2,622	2,640	2,583.5	916,500
June 06, 2025	2,527	2,565.5	2,565.5	2,576	2,517	775,400
June 05, 2025	2,505	2,484.5	2,484.5	2,518	2,480.5	476,400
June 04, 2025	2,537	2,521	2,521	2,555	2,512	385,500
June 03, 2025	2,472	2,536	2,536	2,553.5	2,462.5	699,800
June 02, 2025	2,447.5	2,449	2,449	2,458.5	2,426	670,600
May 30, 2025	2,459	2,468	2,468	2,481.5	2,450	784,800
May 29, 2025	2,480	2,495.5	2,495.5	2,506.5	2,473.5	535,000
May 28, 2025	2,514	2,469.5	2,469.5	2,514	2,441.5	752,000
May 27, 2025	2,513	2,526.5	2,526.5	2,544.5	2,511	328,200
May 26, 2025	2,502	2,529	2,529	2,533.5	2,488.5	437,600

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