Kaizen Platform, Inc. - 4170.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	180	174	174	180	174	47,800
October 16, 2025	182	180	180	182	179	55,200
October 15, 2025	174	180	180	180	174	72,900
October 14, 2025	174	172	172	177	170	276,700
October 10, 2025	184	178	178	184	178	154,900
October 09, 2025	185	186	186	187	182	71,800
October 08, 2025	185	185	185	188	183	111,600
October 07, 2025	184	184	184	186	181	104,600
October 06, 2025	191	184	184	191	184	113,600
October 03, 2025	181	183	183	185	178	122,800
October 02, 2025	186	181	181	187	180	213,200
October 01, 2025	191	187	187	191	187	154,400
September 30, 2025	193	192	192	194	191	98,900
September 29, 2025	203	193	193	203	193	218,000
September 26, 2025	203	204	204	211	202	197,200
September 25, 2025	204	202	202	206	202	121,500
September 24, 2025	213	204	204	213	204	223,000
September 22, 2025	203	214	214	219	202	406,000
September 19, 2025	201	200	200	201	194	174,300
September 18, 2025	201	196	196	202	196	132,600
September 17, 2025	199	201	201	204	198	132,600
September 16, 2025	202	200	200	203	199	185,700
September 12, 2025	203	204	204	205	200	128,100
September 11, 2025	209	203	203	210	203	191,400
September 10, 2025	208	207	207	208	204	138,500
September 09, 2025	211	208	208	216	205	304,300
September 08, 2025	213	210	210	216	209	187,600
September 05, 2025	211	209	209	213	204	271,400
September 04, 2025	215	208	208	215	207	247,700
September 03, 2025	220	214	214	220	213	245,900
September 02, 2025	227	221	221	227	218	275,300
September 01, 2025	232	225	225	232	222	208,700
August 29, 2025	233	234	234	238	228	220,700
August 28, 2025	237	236	236	238	232	236,400
August 27, 2025	242	237	237	242	233	210,000
August 26, 2025	239	242	242	242	234	354,100
August 25, 2025	238	237	237	242	235	357,700
August 22, 2025	228	230	230	232	225	284,700
August 21, 2025	217	227	227	230	217	460,700
August 20, 2025	222	219	219	225	218	226,100
August 19, 2025	222	220	220	224	217	232,700
August 18, 2025	201	221	221	225	198	523,800
August 15, 2025	213	204	204	216	199	502,100
August 14, 2025	214	212	212	220	212	222,800
August 13, 2025	212	215	215	219	211	233,300
August 12, 2025	212	211	211	214	210	183,100
August 08, 2025	213	213	213	214	211	149,600
August 07, 2025	211	213	213	213	210	137,200
August 06, 2025	212	213	213	216	211	96,000
August 05, 2025	210	212	212	212	208	113,100
August 04, 2025	210	209	209	210	206	119,600
August 01, 2025	212	212	212	215	209	116,700
July 31, 2025	211	212	212	214	210	111,400
July 30, 2025	211	209	209	213	208	112,700
July 29, 2025	211	212	212	212	208	59,200
July 28, 2025	209	211	211	213	208	90,900
July 25, 2025	209	208	208	210	206	181,800
July 24, 2025	214	209	209	215	208	119,600
July 23, 2025	209	213	213	215	209	195,900
July 22, 2025	207	209	209	212	206	243,800

Kaizen Platform, Inc. (4170.T) JPX