Kaonavi, Inc. - 4435.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 10, 2025	4,365	4,365	4,365	4,370	4,365	44,200
June 09, 2025	4,365	4,365	4,365	4,380	4,365	22,500
June 06, 2025	4,365	4,365	4,365	4,365	4,365	400
June 05, 2025	4,365	4,365	4,365	4,365	4,365	600
June 04, 2025	4,365	4,365	4,365	4,365	4,365	600
June 03, 2025	4,365	4,370	4,370	4,370	4,365	5,600
June 02, 2025	4,370	4,365	4,365	4,375	4,365	3,500
May 30, 2025	4,365	4,370	4,370	4,370	4,365	1,100
May 29, 2025	4,385	4,385	4,385	4,385	4,385	100
May 28, 2025	4,370	4,390	4,390	4,390	4,370	4,900
May 27, 2025	4,385	4,385	4,385	4,415	4,375	23,700
May 26, 2025	4,365	4,385	4,385	4,385	4,365	19,200
May 23, 2025	4,365	4,365	4,365	4,370	4,365	44,000
May 22, 2025	4,370	4,365	4,365	4,370	4,365	3,500
May 21, 2025	4,370	4,365	4,365	4,370	4,365	1,800
May 20, 2025	4,385	4,365	4,365	4,395	4,365	31,100
May 19, 2025	4,420	4,375	4,375	4,420	4,375	4,200
May 16, 2025	4,375	4,380	4,380	4,385	4,375	4,800
May 15, 2025	4,380	4,375	4,375	4,385	4,375	4,100
May 14, 2025	4,375	4,375	4,375	4,385	4,375	2,100
May 13, 2025	4,380	4,375	4,375	4,425	4,370	22,800
May 12, 2025	4,385	4,380	4,380	4,385	4,380	12,000
May 09, 2025	4,380	4,380	4,380	4,420	4,380	11,500
May 08, 2025	4,380	4,375	4,375	4,400	4,375	4,000
May 07, 2025	4,380	4,385	4,385	4,425	4,380	5,800
May 02, 2025	4,380	4,380	4,380	4,390	4,375	3,300
May 01, 2025	4,370	4,375	4,375	4,400	4,370	10,400
April 30, 2025	4,370	4,370	4,370	4,380	4,370	3,300
April 28, 2025	4,390	4,370	4,370	4,410	4,370	32,400
April 25, 2025	4,405	4,390	4,390	4,405	4,390	300
April 24, 2025	4,400	4,405	4,405	4,445	4,395	900
April 23, 2025	4,465	4,450	4,450	4,465	4,445	2,800
April 22, 2025	4,480	4,440	4,440	4,490	4,440	900
April 21, 2025	4,460	4,505	4,505	4,565	4,460	14,100
April 18, 2025	4,500	4,495	4,495	4,565	4,495	2,400

Kaonavi, Inc. (4435.T) JPX