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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	213	206	206	213	206	147,000
July 17, 2025	215	213	213	218	212	186,500
July 16, 2025	209	216	216	219	206	316,500
July 15, 2025	210	208	208	211	205	145,000
July 14, 2025	211	211	211	214	210	181,100
July 11, 2025	211	210	210	213	204	266,300
July 10, 2025	209	212	212	213	206	305,100
July 09, 2025	197	208	208	208	195	236,700
July 08, 2025	193	196	196	196	193	74,900
July 07, 2025	189	192	192	194	189	79,900
July 04, 2025	189	189	189	190	188	65,100
July 03, 2025	191	188	188	191	188	72,600
July 02, 2025	192	188	188	193	188	238,300
July 01, 2025	199	194	194	200	193	124,200
June 30, 2025	197	199	199	203	196	182,100
June 27, 2025	198	196	196	198	193	164,300
June 26, 2025	196	195	195	198	193	101,500
June 25, 2025	197	195	195	197	190	171,600
June 24, 2025	195	198	198	200	191	174,600
June 23, 2025	192	191	191	192	187	195,500
June 20, 2025	199	194	194	200	191	256,100
June 19, 2025	201	198	198	202	198	147,400
June 18, 2025	200	200	200	207	200	204,800
June 17, 2025	202	201	201	202	198	130,800
June 16, 2025	197	202	202	205	197	182,400

Kaizen Platform, Inc. (4170.T) JPX