Kaihan Co.Ltd Recent Share Price (TSE:3133)

TSE:3133 - kaihan Co Ltd Kaihan Co.Ltd
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2023	JPY	587	607	578	597	597	+7 (+1.19%)	2,593,000
1 Nov 2023	JPY	611	685	576	590	590	-12 (-1.99%)	8,935,600
31 Oct 2023	JPY	576	606	575	602	602	+26 (+4.51%)	1,487,400
30 Oct 2023	JPY	585	591	576	576	576	-13 (-2.21%)	847,500
27 Oct 2023	JPY	589	597	557	589	589	-3 (-0.51%)	2,807,600
26 Oct 2023	JPY	585	600	583	592	592	-2 (-0.34%)	828,200
25 Oct 2023	JPY	609	609	590	594	594	-15 (-2.46%)	1,300,400
24 Oct 2023	JPY	590	610	580	609	609	+24 (+4.10%)	1,582,300
23 Oct 2023	JPY	608	626	585	585	585	-19 (-3.15%)	2,346,800
20 Oct 2023	JPY	590	622	584	604	604	+1 (+0.17%)	2,389,100
19 Oct 2023	JPY	589	605	571	603	603	+5 (+0.84%)	2,020,700
18 Oct 2023	JPY	618	635	585	598	598	-20 (-3.24%)	4,005,800
17 Oct 2023	JPY	608	620	599	618	618	+12 (+1.98%)	1,866,100
16 Oct 2023	JPY	591	643	588	606	606	+11 (+1.85%)	4,696,000
13 Oct 2023	JPY	579	614	570	595	595	+25 (+4.39%)	2,856,900
12 Oct 2023	JPY	570	583	554	570	570	-9 (-1.55%)	1,401,600
11 Oct 2023	JPY	577	602	575	579	579	-4 (-0.69%)	1,020,200
10 Oct 2023	JPY	595	602	580	583	583	-12 (-2.02%)	1,006,300
6 Oct 2023	JPY	604	609	586	595	595	-11 (-1.82%)	2,219,900
5 Oct 2023	JPY	567	608	531	606	606	+37 (+6.50%)	4,446,000
4 Oct 2023	JPY	579	594	561	569	569	-27 (-4.53%)	2,281,700
3 Oct 2023	JPY	611	619	595	596	596	-21 (-3.40%)	2,021,800
2 Oct 2023	JPY	605	632	597	617	617	+10 (+1.65%)	3,013,900
29 Sep 2023	JPY	581	612	576	607	607	+25 (+4.30%)	2,472,900
28 Sep 2023	JPY	589	619	580	582	582	-7 (-1.19%)	3,066,800
27 Sep 2023	JPY	579	590	559	589	589	+5 (+0.86%)	2,121,500
26 Sep 2023	JPY	590	597	572	584	584	-14 (-2.34%)	1,694,300
25 Sep 2023	JPY	616	617	597	598	598	-8 (-1.32%)	1,390,100
22 Sep 2023	JPY	595	613	551	606	606	+1 (+0.17%)	4,546,200
21 Sep 2023	JPY	614	633	601	605	605	0.0 (0.0%)	2,473,500

First
3
4
5
6
7
Last