kaonavi, inc. (4435.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,487.00 | 1,539.00 | 1,487.00 | 1,525.00 | 1,525.00 | 35,600 |
| 19 Jun 2024 | 1,511.00 | 1,512.00 | 1,476.00 | 1,487.00 | 1,487.00 | 50,000 |
| 18 Jun 2024 | 1,514.00 | 1,530.00 | 1,491.00 | 1,522.00 | 1,522.00 | 26,200 |
| 17 Jun 2024 | 1,468.00 | 1,508.00 | 1,441.00 | 1,500.00 | 1,500.00 | 73,900 |
| 14 Jun 2024 | 1,470.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 94,600 |
| 13 Jun 2024 | 1,500.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | 58,900 |
| 12 Jun 2024 | 1,492.00 | 1,534.00 | 1,488.00 | 1,498.00 | 1,498.00 | 47,600 |
| 11 Jun 2024 | 1,504.00 | 1,518.00 | 1,493.00 | 1,499.00 | 1,499.00 | 37,400 |
| 10 Jun 2024 | 1,519.00 | 1,532.00 | 1,505.00 | 1,505.00 | 1,505.00 | 23,000 |
| 07 Jun 2024 | 1,497.00 | 1,539.00 | 1,497.00 | 1,519.00 | 1,519.00 | 27,700 |
| 06 Jun 2024 | 1,532.00 | 1,538.00 | 1,490.00 | 1,512.00 | 1,512.00 | 45,200 |
| 05 Jun 2024 | 1,550.00 | 1,550.00 | 1,496.00 | 1,512.00 | 1,512.00 | 67,700 |
| 04 Jun 2024 | 1,472.00 | 1,550.00 | 1,472.00 | 1,535.00 | 1,535.00 | 72,600 |
| 03 Jun 2024 | 1,448.00 | 1,478.00 | 1,444.00 | 1,478.00 | 1,478.00 | 47,100 |
| 31 May 2024 | 1,392.00 | 1,455.00 | 1,392.00 | 1,434.00 | 1,434.00 | 133,300 |
| 30 May 2024 | 1,358.00 | 1,393.00 | 1,283.00 | 1,369.00 | 1,369.00 | 253,200 |
| 29 May 2024 | 1,452.00 | 1,453.00 | 1,372.00 | 1,379.00 | 1,379.00 | 189,300 |
| 28 May 2024 | 1,463.00 | 1,487.00 | 1,443.00 | 1,462.00 | 1,462.00 | 55,000 |
| 27 May 2024 | 1,513.00 | 1,520.00 | 1,428.00 | 1,462.00 | 1,462.00 | 86,100 |
| 24 May 2024 | 1,517.00 | 1,536.00 | 1,488.00 | 1,513.00 | 1,513.00 | 43,600 |
| 23 May 2024 | 1,494.00 | 1,542.00 | 1,481.00 | 1,533.00 | 1,533.00 | 73,700 |
| 22 May 2024 | 1,475.00 | 1,479.00 | 1,452.00 | 1,470.00 | 1,470.00 | 63,700 |
| 21 May 2024 | 1,560.00 | 1,560.00 | 1,480.00 | 1,480.00 | 1,480.00 | 71,100 |
| 20 May 2024 | 1,476.00 | 1,576.00 | 1,476.00 | 1,565.00 | 1,565.00 | 72,500 |
| 17 May 2024 | 1,476.00 | 1,501.00 | 1,462.00 | 1,465.00 | 1,465.00 | 77,200 |
| 16 May 2024 | 1,550.00 | 1,554.00 | 1,488.00 | 1,507.00 | 1,507.00 | 77,300 |
| 15 May 2024 | 1,630.00 | 1,634.00 | 1,533.00 | 1,540.00 | 1,540.00 | 133,100 |
| 14 May 2024 | 1,645.00 | 1,680.00 | 1,562.00 | 1,642.00 | 1,642.00 | 265,200 |
| 13 May 2024 | 1,439.00 | 1,460.00 | 1,424.00 | 1,453.00 | 1,453.00 | 47,600 |
| 10 May 2024 | 1,468.00 | 1,471.00 | 1,430.00 | 1,451.00 | 1,451.00 | 46,000 |
| 09 May 2024 | 1,499.00 | 1,499.00 | 1,461.00 | 1,463.00 | 1,463.00 | 42,500 |
| 08 May 2024 | 1,489.00 | 1,535.00 | 1,482.00 | 1,498.00 | 1,498.00 | 37,700 |
| 07 May 2024 | 1,462.00 | 1,516.00 | 1,462.00 | 1,499.00 | 1,499.00 | 34,800 |
| 02 May 2024 | 1,450.00 | 1,462.00 | 1,440.00 | 1,452.00 | 1,452.00 | 26,700 |
| 01 May 2024 | 1,455.00 | 1,469.00 | 1,434.00 | 1,457.00 | 1,457.00 | 35,900 |
| 30 Apr 2024 | 1,453.00 | 1,458.00 | 1,441.00 | 1,455.00 | 1,455.00 | 24,800 |
| 26 Apr 2024 | 1,460.00 | 1,466.00 | 1,442.00 | 1,459.00 | 1,459.00 | 40,000 |
| 25 Apr 2024 | 1,473.00 | 1,488.00 | 1,461.00 | 1,461.00 | 1,461.00 | 39,400 |
| 24 Apr 2024 | 1,505.00 | 1,519.00 | 1,487.00 | 1,488.00 | 1,488.00 | 31,500 |
| 23 Apr 2024 | 1,517.00 | 1,517.00 | 1,489.00 | 1,503.00 | 1,503.00 | 35,300 |
| 22 Apr 2024 | 1,460.00 | 1,492.00 | 1,460.00 | 1,487.00 | 1,487.00 | 25,700 |
| 19 Apr 2024 | 1,524.00 | 1,524.00 | 1,440.00 | 1,452.00 | 1,452.00 | 97,200 |
| 18 Apr 2024 | 1,482.00 | 1,555.00 | 1,471.00 | 1,524.00 | 1,524.00 | 97,800 |
| 17 Apr 2024 | 1,520.00 | 1,526.00 | 1,480.00 | 1,487.00 | 1,487.00 | 72,700 |
| 16 Apr 2024 | 1,538.00 | 1,548.00 | 1,518.00 | 1,527.00 | 1,527.00 | 51,700 |
| 15 Apr 2024 | 1,550.00 | 1,558.00 | 1,534.00 | 1,538.00 | 1,538.00 | 30,300 |
| 12 Apr 2024 | 1,575.00 | 1,611.00 | 1,564.00 | 1,573.00 | 1,573.00 | 29,200 |
| 11 Apr 2024 | 1,565.00 | 1,577.00 | 1,548.00 | 1,569.00 | 1,569.00 | 32,800 |
| 10 Apr 2024 | 1,570.00 | 1,619.00 | 1,570.00 | 1,586.00 | 1,586.00 | 45,600 |
| 09 Apr 2024 | 1,550.00 | 1,583.00 | 1,535.00 | 1,579.00 | 1,579.00 | 42,100 |
| 08 Apr 2024 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | 91,500 |
| 05 Apr 2024 | 1,557.00 | 1,576.00 | 1,542.00 | 1,576.00 | 1,576.00 | 67,500 |
| 04 Apr 2024 | 1,620.00 | 1,623.00 | 1,557.00 | 1,579.00 | 1,579.00 | 62,000 |
| 03 Apr 2024 | 1,563.00 | 1,600.00 | 1,541.00 | 1,593.00 | 1,593.00 | 149,200 |
| 02 Apr 2024 | 1,683.00 | 1,684.00 | 1,611.00 | 1,628.00 | 1,628.00 | 127,300 |
| 01 Apr 2024 | 1,790.00 | 1,790.00 | 1,609.00 | 1,682.00 | 1,682.00 | 389,700 |
| 29 Mar 2024 | 1,825.00 | 1,892.00 | 1,803.00 | 1,852.00 | 1,852.00 | 52,800 |
| 28 Mar 2024 | 1,850.00 | 1,850.00 | 1,798.00 | 1,821.00 | 1,821.00 | 61,400 |
| 27 Mar 2024 | 1,844.00 | 1,872.00 | 1,825.00 | 1,825.00 | 1,825.00 | 74,900 |
| 26 Mar 2024 | 1,842.00 | 1,869.00 | 1,822.00 | 1,843.00 | 1,843.00 | 61,300 |
| 25 Mar 2024 | 1,904.00 | 1,925.00 | 1,881.00 | 1,881.00 | 1,881.00 | 50,100 |
| 22 Mar 2024 | 1,921.00 | 1,931.00 | 1,910.00 | 1,926.00 | 1,926.00 | 29,400 |
| 21 Mar 2024 | 1,948.00 | 1,958.00 | 1,920.00 | 1,930.00 | 1,930.00 | 30,400 |
| 19 Mar 2024 | 1,899.00 | 1,940.00 | 1,880.00 | 1,920.00 | 1,920.00 | 73,500 |
| 18 Mar 2024 | 1,815.00 | 1,896.00 | 1,811.00 | 1,892.00 | 1,892.00 | 110,900 |
| 15 Mar 2024 | 1,883.00 | 1,883.00 | 1,810.00 | 1,814.00 | 1,814.00 | 135,700 |
| 14 Mar 2024 | 1,894.00 | 1,908.00 | 1,860.00 | 1,895.00 | 1,895.00 | 90,500 |
| 13 Mar 2024 | 1,935.00 | 1,941.00 | 1,893.00 | 1,904.00 | 1,904.00 | 56,600 |
| 12 Mar 2024 | 1,901.00 | 1,930.00 | 1,866.00 | 1,930.00 | 1,930.00 | 59,600 |
| 11 Mar 2024 | 1,870.00 | 1,918.00 | 1,870.00 | 1,906.00 | 1,906.00 | 75,200 |
| 08 Mar 2024 | 1,921.00 | 1,945.00 | 1,887.00 | 1,901.00 | 1,901.00 | 133,800 |
| 07 Mar 2024 | 1,959.00 | 1,982.00 | 1,930.00 | 1,930.00 | 1,930.00 | 57,500 |
| 06 Mar 2024 | 1,912.00 | 1,965.00 | 1,899.00 | 1,955.00 | 1,955.00 | 61,000 |
| 05 Mar 2024 | 1,970.00 | 1,975.00 | 1,901.00 | 1,948.00 | 1,948.00 | 134,600 |
| 04 Mar 2024 | 2,026.00 | 2,028.00 | 1,977.00 | 1,978.00 | 1,978.00 | 54,700 |
| 01 Mar 2024 | 1,994.00 | 2,014.00 | 1,978.00 | 1,993.00 | 1,993.00 | 68,800 |
| 29 Feb 2024 | 2,040.00 | 2,041.00 | 1,980.00 | 1,993.00 | 1,993.00 | 68,800 |
| 28 Feb 2024 | 2,066.00 | 2,150.00 | 2,036.00 | 2,039.00 | 2,039.00 | 147,000 |
| 27 Feb 2024 | 1,995.00 | 2,064.00 | 1,969.00 | 2,044.00 | 2,044.00 | 135,700 |
| 26 Feb 2024 | 1,951.00 | 1,992.00 | 1,920.00 | 1,980.00 | 1,980.00 | 98,200 |
| 22 Feb 2024 | 2,020.00 | 2,030.00 | 1,946.00 | 1,956.00 | 1,956.00 | 130,600 |
| 21 Feb 2024 | 2,099.00 | 2,099.00 | 2,005.00 | 2,005.00 | 2,005.00 | 103,900 |
| 20 Feb 2024 | 2,061.00 | 2,113.00 | 2,050.00 | 2,099.00 | 2,099.00 | 46,500 |
| 19 Feb 2024 | 2,082.00 | 2,139.00 | 2,050.00 | 2,065.00 | 2,065.00 | 113,400 |
| 16 Feb 2024 | 2,129.00 | 2,148.00 | 2,087.00 | 2,117.00 | 2,117.00 | 114,700 |
| 15 Feb 2024 | 2,056.00 | 2,196.00 | 2,000.00 | 2,129.00 | 2,129.00 | 400,300 |
| 14 Feb 2024 | 1,959.00 | 1,982.00 | 1,926.00 | 1,966.00 | 1,966.00 | 172,500 |
| 13 Feb 2024 | 2,006.00 | 2,017.00 | 1,971.00 | 1,993.00 | 1,993.00 | 203,000 |
| 09 Feb 2024 | 1,967.00 | 1,977.00 | 1,924.00 | 1,926.00 | 1,926.00 | 128,100 |
| 08 Feb 2024 | 2,001.00 | 2,006.00 | 1,955.00 | 1,970.00 | 1,970.00 | 124,200 |
| 07 Feb 2024 | 2,026.00 | 2,026.00 | 1,975.00 | 1,986.00 | 1,986.00 | 196,300 |
| 06 Feb 2024 | 2,070.00 | 2,075.00 | 2,012.00 | 2,063.00 | 2,063.00 | 87,700 |
| 05 Feb 2024 | 2,044.00 | 2,118.00 | 2,040.00 | 2,105.00 | 2,105.00 | 67,700 |
| 02 Feb 2024 | 2,102.00 | 2,120.00 | 2,022.00 | 2,032.00 | 2,032.00 | 221,700 |
| 01 Feb 2024 | 2,144.00 | 2,144.00 | 2,095.00 | 2,121.00 | 2,121.00 | 137,800 |
| 31 Jan 2024 | 2,204.00 | 2,204.00 | 2,155.00 | 2,178.00 | 2,178.00 | 50,400 |
| 30 Jan 2024 | 2,189.00 | 2,207.00 | 2,154.00 | 2,188.00 | 2,188.00 | 44,100 |
| 29 Jan 2024 | 2,184.00 | 2,190.00 | 2,159.00 | 2,180.00 | 2,180.00 | 36,900 |
| 26 Jan 2024 | 2,130.00 | 2,230.00 | 2,112.00 | 2,157.00 | 2,157.00 | 99,300 |
| 25 Jan 2024 | 2,150.00 | 2,155.00 | 2,123.00 | 2,142.00 | 2,142.00 | 41,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.