Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kakiyasu Honten Co., Ltd. (2294.T)

Compare
3,030.00
+10.00
+(0.33%)
As of 2:48:36 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,000.003,035.002,975.003,030.003,030.0029,100
Apr 10, 20253,015.003,025.002,984.003,020.003,020.0054,500
Apr 9, 20252,945.002,945.002,907.002,914.002,914.0045,600
Apr 8, 20252,904.002,964.002,901.002,954.002,954.0039,500
Apr 7, 20252,814.002,880.002,792.002,819.002,819.0083,000
Apr 4, 20252,983.002,994.002,899.002,914.002,914.0095,000
Apr 3, 20252,997.003,040.002,962.003,005.003,005.0084,900
Apr 2, 20253,035.003,065.003,020.003,020.003,020.0050,100
Apr 1, 20253,050.003,100.003,025.003,035.003,035.0078,900
Mar 31, 20253,130.003,145.003,060.003,060.003,060.0071,700
Mar 28, 20253,085.003,185.003,085.003,155.003,155.0086,800
Mar 27, 20253,030.003,080.002,996.003,080.003,080.0062,300
Mar 26, 20253,065.003,065.003,035.003,055.003,055.0078,200
Mar 25, 20253,040.003,050.003,010.003,040.003,040.0037,100
Mar 24, 20253,080.003,085.003,040.003,050.003,050.0049,000
Mar 21, 20253,035.003,075.003,035.003,060.003,060.0035,900
Mar 19, 20253,025.003,055.003,025.003,045.003,045.0031,400
Mar 18, 20253,040.003,060.003,015.003,015.003,015.0017,500
Mar 17, 20253,025.003,055.003,015.003,035.003,035.0025,000
Mar 14, 20252,971.003,010.002,960.003,010.003,010.0035,500
Mar 13, 20252,986.002,990.002,925.002,926.002,926.0021,800
Mar 12, 20252,938.002,989.002,938.002,989.002,989.0018,000
Mar 11, 20252,923.002,958.002,908.002,949.002,949.0017,900
Mar 10, 20252,981.002,981.002,938.002,945.002,945.0019,800
Mar 7, 20252,999.003,000.002,964.002,974.002,974.0015,500
Mar 6, 20252,999.003,010.002,973.002,999.002,999.0021,600
Mar 5, 20252,932.002,973.002,932.002,973.002,973.0013,900
Mar 4, 20252,933.002,958.002,930.002,940.002,940.0018,500
Mar 3, 20252,920.002,930.002,902.002,930.002,930.0012,600
Feb 28, 20252,900.002,920.002,896.002,920.002,920.0015,300
Feb 27, 20252,898.002,932.002,886.002,930.002,930.0023,500
Feb 26, 20252,881.002,899.002,873.002,876.002,876.0012,000
Feb 25, 20252,893.002,895.002,871.002,874.002,874.006,300
Feb 21, 20252,875.002,897.002,850.002,896.002,896.0011,200
Feb 20, 20252,909.002,909.002,875.002,875.002,875.008,000
Feb 19, 20252,880.002,909.002,865.002,894.002,894.0021,300
Feb 18, 20252,850.002,865.002,843.002,860.002,860.0012,400
Feb 17, 20252,843.002,843.002,830.002,843.002,843.007,200
Feb 14, 20252,850.002,850.002,810.002,820.002,820.008,200
Feb 13, 20252,834.002,852.002,832.002,845.002,845.009,600
Feb 12, 20252,850.002,850.002,832.002,834.002,834.005,600
Feb 10, 20252,848.002,861.002,834.002,842.002,842.009,000
Feb 7, 20252,826.002,847.002,824.002,837.002,837.007,800
Feb 6, 20252,807.002,838.002,807.002,823.002,823.007,900
Feb 5, 20252,800.002,806.002,781.002,781.002,781.0013,000
Feb 4, 20252,798.002,807.002,775.002,793.002,793.0017,400
Feb 3, 20252,813.002,813.002,773.002,778.002,778.0024,500
Jan 31, 20252,820.002,820.002,794.002,813.002,813.0019,800
Jan 30, 20252,837.002,857.002,814.002,814.002,814.0065,300
Jan 29, 20252,864.002,878.002,815.002,815.002,815.0022,300
Jan 28, 20252,860.002,884.002,855.002,863.002,863.0019,200
Jan 27, 20252,833.002,858.002,829.002,846.002,846.0013,900
Jan 24, 20252,790.002,833.002,790.002,806.002,806.0014,300
Jan 23, 20252,796.002,808.002,787.002,799.002,799.0013,700
Jan 22, 20252,798.002,808.002,771.002,782.002,782.009,000
Jan 21, 20252,797.002,804.002,773.002,788.002,788.0012,500
Jan 20, 20252,734.002,784.002,730.002,783.002,783.0011,400
Jan 17, 20252,721.002,740.002,688.002,734.002,734.0013,600
Jan 16, 20252,770.002,794.002,721.002,721.002,721.0018,800
Jan 15, 20252,740.002,780.002,740.002,769.002,769.0012,400
Jan 14, 20252,775.002,806.002,735.002,735.002,735.0018,200
Jan 10, 20252,800.002,818.002,775.002,775.002,775.009,000
Jan 9, 20252,808.002,818.002,790.002,790.002,790.0017,200
Jan 8, 20252,854.002,873.002,820.002,823.002,823.0013,900
Jan 7, 20252,878.002,885.002,848.002,868.002,868.0017,500
Jan 6, 20252,888.002,899.002,864.002,864.002,864.0016,900
Dec 30, 20242,900.002,900.002,861.002,882.002,882.0014,100
Dec 27, 20242,864.002,924.002,853.002,871.002,871.0029,000
Dec 26, 20242,838.002,865.002,837.002,863.002,863.0016,500
Dec 25, 20242,838.002,838.002,811.002,837.002,837.008,900
Dec 24, 20242,839.002,839.002,811.002,832.002,832.0011,600
Dec 23, 20242,800.002,818.002,782.002,808.002,808.009,900
Dec 20, 20242,839.002,839.002,800.002,805.002,805.006,700
Dec 19, 20242,811.002,837.002,802.002,824.002,824.006,500
Dec 18, 20242,874.002,874.002,807.002,827.002,827.0018,800
Dec 17, 20242,814.002,880.002,814.002,874.002,874.0024,500
Dec 16, 20242,779.002,814.002,779.002,814.002,814.0010,600
Dec 13, 20242,743.002,779.002,731.002,779.002,779.0023,100
Dec 12, 20242,747.002,765.002,726.002,726.002,726.0024,400
Dec 11, 20242,781.002,788.002,746.002,749.002,749.0010,900
Dec 10, 20242,820.002,838.002,783.002,792.002,792.0015,500
Dec 9, 20242,825.002,828.002,804.002,818.002,818.0010,800
Dec 6, 20242,809.002,827.002,789.002,798.002,798.0010,300
Dec 5, 20242,798.002,810.002,783.002,796.002,796.009,800
Dec 4, 20242,799.002,805.002,773.002,775.002,775.007,700
Dec 3, 20242,758.002,809.002,758.002,788.002,788.0019,300
Dec 2, 20242,755.002,774.002,739.002,759.002,759.007,000
Nov 29, 20242,762.002,765.002,752.002,755.002,755.004,100
Nov 28, 20242,728.002,765.002,728.002,762.002,762.006,500
Nov 27, 20242,757.002,757.002,708.002,736.002,736.0011,500
Nov 26, 20242,755.002,765.002,737.002,753.002,753.008,100
Nov 25, 20242,753.002,770.002,744.002,744.002,744.006,900
Nov 22, 20242,751.002,767.002,741.002,753.002,753.006,100
Nov 21, 20242,768.002,769.002,739.002,761.002,761.005,700
Nov 20, 20242,751.002,767.002,743.002,761.002,761.006,800
Nov 19, 20242,728.002,754.002,728.002,746.002,746.008,800
Nov 18, 20242,749.002,755.002,736.002,741.002,741.006,100
Nov 15, 20242,748.002,750.002,731.002,750.002,750.003,100
Nov 14, 20242,744.002,759.002,740.002,746.002,746.004,300
Nov 13, 20242,745.002,775.002,742.002,754.002,754.0012,100
Nov 12, 20242,746.002,773.002,741.002,745.002,745.0013,000
Nov 11, 20242,740.002,768.002,724.002,746.002,746.0014,300
Nov 8, 20242,679.002,725.002,674.002,720.002,720.0023,800
Nov 7, 20242,680.002,680.002,648.002,677.002,677.009,000
Nov 6, 20242,645.002,679.002,645.002,670.002,670.0014,000
Nov 5, 20242,667.002,674.002,641.002,641.002,641.005,600
Nov 1, 20242,680.002,681.002,650.002,666.002,666.004,600
Oct 31, 20242,639.002,675.002,639.002,672.002,672.0029,300
Oct 30, 20242,658.002,677.002,645.002,655.002,655.0027,100
Oct 29, 20242,627.002,683.002,627.002,659.002,659.0013,600
Oct 28, 20242,595.002,627.002,573.002,627.002,627.0012,300
Oct 25, 20242,595.002,613.002,570.002,590.002,590.0018,500
Oct 24, 20242,602.002,638.002,595.002,595.002,595.0018,100
Oct 23, 20242,618.002,626.002,594.002,626.002,626.0013,400
Oct 22, 20242,624.002,628.002,600.002,600.002,600.0014,800
Oct 21, 20242,635.002,635.002,620.002,620.002,620.004,400
Oct 18, 20242,638.002,638.002,622.002,628.002,628.004,800
Oct 17, 20242,635.002,653.002,625.002,625.002,625.009,500
Oct 16, 20242,624.002,655.002,614.002,635.002,635.008,500
Oct 15, 20242,613.002,637.002,613.002,624.002,624.006,500
Oct 11, 20242,626.002,633.002,600.002,613.002,613.0010,200
Oct 10, 20242,654.002,666.002,606.002,626.002,626.0022,900
Oct 9, 20242,638.002,668.002,638.002,665.002,665.0010,300
Oct 8, 20242,649.002,656.002,626.002,638.002,638.0019,300
Oct 7, 20242,673.002,674.002,636.002,651.002,651.0015,700
Oct 4, 20242,672.002,672.002,655.002,656.002,656.005,200
Oct 3, 20242,673.002,678.002,629.002,663.002,663.0028,500
Oct 2, 20242,676.002,684.002,633.002,636.002,636.0026,500
Oct 1, 20242,676.002,726.002,660.002,684.002,684.0025,100
Sep 30, 20242,719.002,736.002,657.002,665.002,665.0065,500
Sep 27, 20242,800.002,818.002,796.002,804.002,804.0020,400
Sep 26, 20242,754.002,793.002,754.002,793.002,793.0035,400
Sep 25, 20242,767.002,779.002,727.002,750.002,750.0016,300
Sep 24, 20242,750.002,777.002,727.002,768.002,768.0028,600
Sep 20, 20242,738.002,759.002,721.002,757.002,757.0028,700
Sep 19, 20242,700.002,740.002,697.002,738.002,738.0031,800
Sep 18, 20242,672.002,697.002,671.002,688.002,688.0022,900
Sep 17, 20242,640.002,687.002,640.002,661.002,661.0021,400
Sep 13, 20242,625.002,690.002,613.002,640.002,640.0027,100
Sep 12, 20242,608.002,624.002,582.002,607.002,607.0021,900
Sep 11, 20242,576.002,592.002,554.002,570.002,570.0012,000
Sep 10, 20242,608.002,623.002,583.002,591.002,591.0010,100
Sep 9, 20242,577.002,589.002,556.002,580.002,580.0012,900
Sep 6, 20242,588.002,612.002,582.002,591.002,591.0010,600
Sep 5, 20242,581.002,621.002,572.002,596.002,596.0010,500
Sep 4, 20242,627.002,640.002,585.002,585.002,585.0022,600
Sep 3, 20242,647.002,664.002,640.002,643.002,643.0012,100
Sep 2, 20242,670.002,670.002,611.002,627.002,627.0010,900
Aug 30, 20242,657.002,670.002,652.002,652.002,652.0014,500
Aug 29, 20242,683.002,683.002,649.002,657.002,657.0011,400
Aug 28, 20242,672.002,684.002,667.002,672.002,672.0010,200
Aug 27, 20242,688.002,688.002,672.002,683.002,683.009,800
Aug 26, 20242,639.002,680.002,636.002,680.002,680.0018,400
Aug 23, 20242,644.002,648.002,618.002,627.002,627.0010,700
Aug 22, 20242,619.002,638.002,603.002,632.002,632.009,600
Aug 21, 20242,596.002,625.002,588.002,619.002,619.0013,400
Aug 20, 20242,569.002,597.002,560.002,596.002,596.007,500
Aug 19, 20242,608.002,608.002,560.002,560.002,560.0016,100
Aug 16, 20242,581.002,601.002,565.002,600.002,600.0016,200
Aug 15, 20242,553.002,565.002,550.002,563.002,563.0013,300
Aug 14, 20242,596.002,596.002,553.002,571.002,571.0011,400
Aug 13, 20242,600.002,600.002,533.002,572.002,572.0029,800
Aug 9, 20242,582.002,598.002,545.002,566.002,566.0027,700
Aug 8, 20242,508.002,576.002,501.002,537.002,537.0019,300
Aug 7, 20242,530.002,589.002,500.002,558.002,558.0029,400
Aug 6, 20242,490.002,536.002,453.002,516.002,516.0049,100
Aug 5, 20242,500.002,521.002,321.002,440.002,440.0077,500
Aug 2, 20242,590.002,590.002,535.002,538.002,538.0034,700
Aug 1, 20242,661.002,661.002,593.002,603.002,603.0023,200
Jul 31, 20242,621.002,677.002,621.002,677.002,677.0016,400
Jul 30, 20242,662.002,666.002,625.002,629.002,629.0020,500
Jul 29, 20242,658.002,675.002,646.002,672.002,672.0023,600
Jul 26, 20242,628.002,649.002,619.002,636.002,636.0011,600
Jul 25, 20242,600.002,638.002,597.002,628.002,628.0019,700
Jul 24, 20242,621.002,656.002,600.002,600.002,600.0024,600
Jul 23, 20242,606.002,629.002,605.002,629.002,629.0012,100
Jul 22, 20242,639.002,639.002,601.002,601.002,601.0011,900
Jul 19, 20242,632.002,644.002,616.002,636.002,636.0011,600
Jul 18, 20242,654.002,666.002,637.002,639.002,639.0027,500
Jul 17, 20242,648.002,663.002,645.002,653.002,653.0016,500
Jul 16, 20242,649.002,655.002,633.002,643.002,643.0022,200
Jul 12, 20242,609.002,650.002,601.002,632.002,632.0030,200
Jul 11, 20242,610.002,629.002,600.002,609.002,609.0027,900
Jul 10, 20242,596.002,610.002,574.002,610.002,610.0023,200
Jul 9, 20242,580.002,595.002,571.002,587.002,587.0019,500
Jul 8, 20242,582.002,582.002,545.002,558.002,558.0024,800
Jul 5, 20242,585.002,591.002,561.002,568.002,568.0012,700
Jul 4, 20242,584.002,584.002,567.002,583.002,583.0010,000
Jul 3, 20242,570.002,580.002,555.002,565.002,565.0019,300
Jul 2, 20242,606.002,606.002,565.002,580.002,580.0034,000
Jul 1, 20242,600.002,600.002,561.002,569.002,569.0023,700
Jun 28, 20242,607.002,611.002,571.002,583.002,583.0016,800
Jun 27, 20242,605.002,623.002,603.002,608.002,608.0013,700
Jun 26, 20242,636.002,637.002,603.002,611.002,611.0021,600
Jun 25, 20242,603.002,641.002,602.002,634.002,634.0022,300
Jun 24, 20242,561.002,588.002,556.002,588.002,588.0021,100
Jun 21, 20242,575.002,604.002,551.002,559.002,559.0038,700
Jun 20, 20242,560.002,578.002,558.002,568.002,568.0014,200
Jun 19, 20242,545.002,568.002,542.002,568.002,568.0019,800
Jun 18, 20242,545.002,562.002,529.002,544.002,544.0022,600
Jun 17, 20242,557.002,560.002,519.002,545.002,545.0028,900
Jun 14, 20242,533.002,575.002,533.002,558.002,558.0026,900
Jun 13, 20242,560.002,560.002,527.002,532.002,532.0026,900
Jun 12, 20242,570.002,617.002,540.002,566.002,566.0078,300
Jun 11, 20242,657.002,679.002,635.002,648.002,648.0048,900
Jun 10, 20242,637.002,664.002,637.002,657.002,657.0031,900
Jun 7, 20242,605.002,639.002,605.002,631.002,631.0019,600
Jun 6, 20242,607.002,617.002,598.002,604.002,604.008,900
Jun 5, 20242,605.002,612.002,595.002,610.002,610.0013,700
Jun 4, 20242,586.002,606.002,577.002,593.002,593.0016,100
Jun 3, 20242,594.002,595.002,565.002,581.002,581.0016,500
May 31, 20242,560.002,598.002,560.002,593.002,593.0018,900
May 30, 20242,544.002,564.002,523.002,558.002,558.0019,800
May 29, 20242,557.002,581.002,525.002,529.002,529.0027,800
May 28, 20242,598.002,614.002,557.002,557.002,557.0050,000
May 27, 20242,611.002,623.002,594.002,611.002,611.0018,700
May 24, 20242,623.002,628.002,612.002,626.002,626.0023,100
May 23, 20242,618.002,640.002,607.002,640.002,640.0026,100
May 22, 20242,631.002,650.002,620.002,623.002,623.0027,000
May 21, 20242,598.002,635.002,597.002,615.002,615.0037,600
May 20, 20242,586.002,606.002,571.002,587.002,587.0038,200
May 17, 20242,580.002,594.002,572.002,581.002,581.0020,500
May 16, 20242,584.002,605.002,582.002,582.002,582.0025,300
May 15, 20242,624.002,624.002,575.002,584.002,584.0041,800
May 14, 20242,600.002,624.002,590.002,617.002,617.0044,800
May 13, 20242,657.002,660.002,602.002,604.002,604.0051,400
May 10, 20242,640.002,673.002,631.002,673.002,673.0044,700
May 9, 20242,643.002,662.002,620.002,651.002,651.0038,700
May 8, 20242,677.002,677.002,639.002,641.002,641.0064,500
May 7, 20242,664.002,688.002,637.002,642.002,642.0096,900
May 2, 20242,675.002,729.002,675.002,702.002,702.0075,200
May 1, 20242,660.002,750.002,653.002,653.002,653.00180,800
Apr 30, 20242,800.002,809.002,720.002,748.002,748.00195,600
Apr 26, 2024 85.00 Dividend
Apr 26, 20242,875.002,924.002,800.002,840.002,840.00360,000
Apr 25, 20243,195.003,220.003,160.003,200.003,115.00215,200
Apr 24, 20243,165.003,175.003,155.003,175.003,090.66119,500
Apr 23, 20243,200.003,200.003,165.003,170.003,085.8093,500
Apr 22, 20243,155.003,190.003,150.003,180.003,095.5395,200
Apr 19, 20243,180.003,185.003,120.003,155.003,071.2074,700
Apr 18, 20243,155.003,190.003,155.003,170.003,085.8051,900
Apr 17, 20243,170.003,180.003,145.003,155.003,071.2057,600
Apr 16, 20243,180.003,185.003,150.003,155.003,071.2070,500
Apr 15, 20243,180.003,190.003,160.003,180.003,095.5353,000
Apr 12, 20243,165.003,185.003,140.003,180.003,095.53105,700
Apr 11, 20243,100.003,160.003,090.003,160.003,076.0693,700
Waiting for permission
Allow microphone access to enable voice search

Try again.