Tokyo - Delayed Quote JPY

kaonavi, inc. (4435.T)

Compare
1,870.00
+5.00
+(0.27%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,888.001,888.001,850.001,870.001,870.0017,700
Jan 14, 20251,894.001,894.001,858.001,865.001,865.0023,100
Jan 10, 20251,908.001,910.001,895.001,895.001,895.005,800
Jan 9, 20251,893.001,915.001,893.001,901.001,901.0021,100
Jan 8, 20251,906.001,922.001,893.001,893.001,893.0032,200
Jan 7, 20251,918.001,949.001,915.001,920.001,920.0023,300
Jan 6, 20251,950.001,960.001,901.001,908.001,908.0036,700
Dec 30, 20241,923.001,959.001,901.001,950.001,950.0016,400
Dec 27, 20241,943.001,964.001,933.001,942.001,942.0034,300
Dec 26, 20241,940.001,953.001,919.001,932.001,932.0032,700
Dec 25, 20241,924.001,952.001,898.001,926.001,926.0035,500
Dec 24, 20241,930.001,935.001,897.001,908.001,908.0054,100
Dec 23, 20241,901.001,940.001,900.001,935.001,935.0033,500
Dec 20, 20241,870.001,915.001,849.001,903.001,903.0049,500
Dec 19, 20241,785.001,864.001,765.001,847.001,847.0048,100
Dec 18, 20241,860.001,861.001,814.001,825.001,825.0034,000
Dec 17, 20241,913.001,926.001,849.001,861.001,861.00151,100
Dec 16, 20241,943.001,943.001,876.001,914.001,914.0037,400
Dec 13, 20241,910.001,945.001,901.001,943.001,943.0032,000
Dec 12, 20241,881.001,937.001,881.001,908.001,908.0046,000
Dec 11, 20241,900.001,920.001,893.001,900.001,900.0025,900
Dec 10, 20241,900.001,930.001,883.001,900.001,900.0027,400
Dec 9, 20241,872.001,962.001,872.001,929.001,929.0082,800
Dec 6, 20241,860.001,909.001,860.001,890.001,890.00101,400
Dec 5, 20241,833.001,870.001,830.001,866.001,866.0041,300
Dec 4, 20241,796.001,861.001,776.001,853.001,853.0060,800
Dec 3, 20241,803.001,818.001,779.001,804.001,804.0069,500
Dec 2, 20241,816.001,864.001,781.001,833.001,833.00110,200
Nov 29, 20241,753.001,814.001,745.001,792.001,792.0031,000
Nov 28, 20241,762.001,824.001,755.001,758.001,758.0046,700
Nov 27, 20241,770.001,771.001,738.001,764.001,764.0027,300
Nov 26, 20241,766.001,798.001,750.001,784.001,784.0032,400
Nov 25, 20241,741.001,797.001,736.001,797.001,797.0050,300
Nov 22, 20241,786.001,786.001,738.001,738.001,738.0076,900
Nov 21, 20241,715.001,785.001,715.001,785.001,785.0072,500
Nov 20, 20241,775.001,790.001,692.001,705.001,705.00138,700
Nov 19, 20241,735.001,793.001,734.001,771.001,771.0080,800
Nov 18, 20241,701.001,786.001,686.001,754.001,754.00203,500
Nov 15, 20241,858.001,861.001,765.001,773.001,773.00315,000
Nov 14, 20242,188.002,288.001,938.001,938.001,938.00450,500
Nov 13, 20242,410.002,487.002,401.002,438.002,438.00114,500
Nov 12, 20242,409.002,500.002,401.002,460.002,460.0066,200
Nov 11, 20242,502.002,525.002,410.002,459.002,459.00218,700
Nov 8, 20242,327.002,398.002,313.002,375.002,375.0052,800
Nov 7, 20242,333.002,380.002,307.002,327.002,327.0071,300
Nov 6, 20242,391.002,392.002,321.002,328.002,328.0068,400
Nov 5, 20242,343.002,400.002,332.002,400.002,400.0027,200
Nov 1, 20242,387.002,411.002,315.002,332.002,332.0087,400
Oct 31, 20242,415.002,420.002,372.002,390.002,390.0047,200
Oct 30, 20242,371.002,410.002,347.002,409.002,409.0064,800
Oct 29, 20242,372.002,407.002,343.002,389.002,389.0090,900
Oct 28, 20242,350.002,442.002,350.002,416.002,416.0074,200
Oct 25, 20242,350.002,362.002,307.002,354.002,354.0094,700
Oct 24, 20242,358.002,378.002,334.002,350.002,350.0072,100
Oct 23, 20242,336.002,382.002,290.002,382.002,382.0091,600
Oct 22, 20242,366.002,367.002,320.002,327.002,327.0075,000
Oct 21, 20242,310.002,406.002,310.002,383.002,383.0057,200
Oct 18, 20242,360.002,411.002,350.002,358.002,358.0079,100
Oct 17, 20242,295.002,379.002,292.002,379.002,379.00104,500
Oct 16, 20242,289.002,330.002,268.002,290.002,290.0062,700
Oct 15, 20242,332.002,345.002,260.002,291.002,291.00127,300
Oct 11, 20242,261.002,354.002,253.002,330.002,330.00167,200
Oct 10, 20242,290.002,370.002,259.002,261.002,261.00485,300
Oct 9, 20242,210.002,281.002,196.002,281.002,281.00356,500
Oct 8, 20242,073.002,079.002,029.002,031.002,031.0047,900
Oct 7, 20242,111.002,120.002,072.002,091.002,091.0040,800
Oct 4, 20242,048.002,111.002,048.002,094.002,094.0055,400
Oct 3, 20242,068.002,068.001,996.002,037.002,037.0048,700
Oct 2, 20242,100.002,115.002,002.002,018.002,018.0086,000
Oct 1, 20242,118.002,149.002,080.002,120.002,120.0053,700
Sep 30, 20242,099.002,164.002,033.002,100.002,100.0075,500
Sep 27, 20242,078.002,126.002,078.002,115.002,115.0036,400
Sep 26, 20242,077.002,107.002,064.002,107.002,107.0055,300
Sep 25, 20242,086.002,112.002,069.002,077.002,077.0030,200
Sep 24, 20242,050.002,112.002,050.002,105.002,105.00106,700
Sep 20, 20242,084.002,084.002,005.002,014.002,014.0074,000
Sep 19, 20242,086.002,089.002,009.002,071.002,071.0067,500
Sep 18, 20242,032.002,083.002,007.002,070.002,070.0082,700
Sep 17, 20242,032.002,100.002,010.002,046.002,046.00272,200
Sep 13, 20242,009.002,039.001,956.001,992.001,992.00164,400
Sep 12, 20241,896.001,931.001,859.001,931.001,931.0071,200
Sep 11, 20241,929.001,938.001,808.001,839.001,839.0067,300
Sep 10, 20241,911.001,950.001,881.001,930.001,930.0039,300
Sep 9, 20241,857.001,929.001,841.001,920.001,920.0048,900
Sep 6, 20241,961.001,993.001,907.001,934.001,934.0062,700
Sep 5, 20241,880.001,989.001,880.001,976.001,976.0071,400
Sep 4, 20241,951.001,982.001,879.001,885.001,885.0094,900
Sep 3, 20241,914.002,007.001,903.002,000.002,000.00165,600
Sep 2, 20241,876.001,900.001,846.001,897.001,897.0030,000
Aug 30, 20241,898.001,911.001,870.001,899.001,899.0045,100
Aug 29, 20241,869.001,931.001,843.001,870.001,870.0045,700
Aug 28, 20241,854.001,909.001,839.001,909.001,909.0069,700
Aug 27, 20241,894.001,915.001,866.001,889.001,889.0059,700
Aug 26, 20241,850.001,925.001,828.001,919.001,919.00108,800
Aug 23, 20241,858.001,877.001,800.001,827.001,827.0060,800
Aug 22, 20241,850.001,920.001,823.001,893.001,893.0087,600
Aug 21, 20241,834.001,940.001,830.001,870.001,870.00125,300
Aug 20, 20241,794.001,882.001,776.001,873.001,873.00143,300
Aug 19, 20241,662.001,792.001,661.001,775.001,775.00156,200
Aug 16, 20241,695.001,715.001,674.001,701.001,701.0073,900
Aug 15, 20241,653.001,665.001,610.001,659.001,659.0071,500
Aug 14, 20241,599.001,717.001,522.001,690.001,690.00151,800
Aug 13, 20241,479.001,553.001,479.001,548.001,548.0088,200
Aug 9, 20241,480.001,492.001,425.001,450.001,450.0028,600
Aug 8, 20241,434.001,485.001,434.001,461.001,461.0035,700
Aug 7, 20241,413.001,502.001,411.001,464.001,464.0084,500
Aug 6, 20241,407.001,491.001,407.001,457.001,457.00106,100
Aug 5, 20241,415.001,518.001,305.001,305.001,305.00207,800
Aug 2, 20241,580.001,601.001,532.001,532.001,532.0069,400
Aug 1, 20241,677.001,677.001,630.001,659.001,659.0048,300
Jul 31, 20241,711.001,715.001,672.001,692.001,692.0053,600
Jul 30, 20241,732.001,744.001,714.001,728.001,728.0027,400
Jul 29, 20241,663.001,734.001,660.001,732.001,732.0027,800
Jul 26, 20241,653.001,708.001,652.001,671.001,671.0032,100
Jul 25, 20241,600.001,668.001,562.001,638.001,638.0068,200
Jul 24, 20241,679.001,718.001,645.001,646.001,646.0034,500
Jul 23, 20241,705.001,736.001,692.001,696.001,696.0054,700
Jul 22, 20241,717.001,717.001,656.001,695.001,695.0067,800
Jul 19, 20241,701.001,722.001,698.001,719.001,719.0040,800
Jul 18, 20241,688.001,727.001,680.001,701.001,701.0051,900
Jul 17, 20241,736.001,744.001,705.001,727.001,727.0053,000
Jul 16, 20241,687.001,719.001,683.001,718.001,718.0048,600
Jul 12, 20241,646.001,723.001,633.001,677.001,677.00111,200
Jul 11, 20241,617.001,618.001,585.001,612.001,612.0020,000
Jul 10, 20241,602.001,636.001,580.001,607.001,607.0050,300
Jul 9, 20241,659.001,661.001,613.001,621.001,621.0036,200
Jul 8, 20241,612.001,639.001,604.001,637.001,637.0028,800
Jul 5, 20241,589.001,607.001,580.001,603.001,603.0028,800
Jul 4, 20241,582.001,591.001,570.001,572.001,572.0022,700
Jul 3, 20241,572.001,588.001,555.001,566.001,566.0026,200
Jul 2, 20241,538.001,560.001,537.001,560.001,560.0023,400
Jul 1, 20241,592.001,599.001,525.001,532.001,532.0066,300
Jun 28, 20241,607.001,630.001,582.001,592.001,592.0040,500
Jun 27, 20241,547.001,608.001,547.001,607.001,607.0058,500
Jun 26, 20241,565.001,575.001,539.001,552.001,552.0023,800
Jun 25, 20241,552.001,553.001,521.001,550.001,550.0021,600
Jun 24, 20241,551.001,568.001,526.001,536.001,536.0032,900
Jun 21, 20241,565.001,585.001,531.001,537.001,537.0040,600
Jun 20, 20241,487.001,539.001,487.001,525.001,525.0035,600
Jun 19, 20241,511.001,512.001,476.001,487.001,487.0050,000
Jun 18, 20241,514.001,530.001,491.001,522.001,522.0026,200
Jun 17, 20241,468.001,508.001,441.001,500.001,500.0073,900
Jun 14, 20241,470.001,510.001,465.001,475.001,475.0094,600
Jun 13, 20241,500.001,535.001,490.001,500.001,500.0058,900
Jun 12, 20241,492.001,534.001,488.001,498.001,498.0047,600
Jun 11, 20241,504.001,518.001,493.001,499.001,499.0037,400
Jun 10, 20241,519.001,532.001,505.001,505.001,505.0023,000
Jun 7, 20241,497.001,539.001,497.001,519.001,519.0027,700
Jun 6, 20241,532.001,538.001,490.001,512.001,512.0045,200
Jun 5, 20241,550.001,550.001,496.001,512.001,512.0067,700
Jun 4, 20241,472.001,550.001,472.001,535.001,535.0072,600
Jun 3, 20241,448.001,478.001,444.001,478.001,478.0047,100
May 31, 20241,392.001,455.001,392.001,434.001,434.00133,300
May 30, 20241,358.001,393.001,283.001,369.001,369.00253,200
May 29, 20241,452.001,453.001,372.001,379.001,379.00189,300
May 28, 20241,463.001,487.001,443.001,462.001,462.0055,000
May 27, 20241,513.001,520.001,428.001,462.001,462.0086,100
May 24, 20241,517.001,536.001,488.001,513.001,513.0043,600
May 23, 20241,494.001,542.001,481.001,533.001,533.0073,700
May 22, 20241,475.001,479.001,452.001,470.001,470.0063,700
May 21, 20241,560.001,560.001,480.001,480.001,480.0071,100
May 20, 20241,476.001,576.001,476.001,565.001,565.0072,500
May 17, 20241,476.001,501.001,462.001,465.001,465.0077,200
May 16, 20241,550.001,554.001,488.001,507.001,507.0077,300
May 15, 20241,630.001,634.001,533.001,540.001,540.00133,100
May 14, 20241,645.001,680.001,562.001,642.001,642.00265,200
May 13, 20241,439.001,460.001,424.001,453.001,453.0047,600
May 10, 20241,468.001,471.001,430.001,451.001,451.0046,000
May 9, 20241,499.001,499.001,461.001,463.001,463.0042,500
May 8, 20241,489.001,535.001,482.001,498.001,498.0037,700
May 7, 20241,462.001,516.001,462.001,499.001,499.0034,800
May 2, 20241,450.001,462.001,440.001,452.001,452.0026,700
May 1, 20241,455.001,469.001,434.001,457.001,457.0035,900
Apr 30, 20241,453.001,458.001,441.001,455.001,455.0024,800
Apr 26, 20241,460.001,466.001,442.001,459.001,459.0040,000
Apr 25, 20241,473.001,488.001,461.001,461.001,461.0039,400
Apr 24, 20241,505.001,519.001,487.001,488.001,488.0031,500
Apr 23, 20241,517.001,517.001,489.001,503.001,503.0035,300
Apr 22, 20241,460.001,492.001,460.001,487.001,487.0025,700
Apr 19, 20241,524.001,524.001,440.001,452.001,452.0097,200
Apr 18, 20241,482.001,555.001,471.001,524.001,524.0097,800
Apr 17, 20241,520.001,526.001,480.001,487.001,487.0072,700
Apr 16, 20241,538.001,548.001,518.001,527.001,527.0051,700
Apr 15, 20241,550.001,558.001,534.001,538.001,538.0030,300
Apr 12, 20241,575.001,611.001,564.001,573.001,573.0029,200
Apr 11, 20241,565.001,577.001,548.001,569.001,569.0032,800
Apr 10, 20241,570.001,619.001,570.001,586.001,586.0045,600
Apr 9, 20241,550.001,583.001,535.001,579.001,579.0042,100
Apr 8, 20241,560.001,560.001,525.001,530.001,530.0091,500
Apr 5, 20241,557.001,576.001,542.001,576.001,576.0067,500
Apr 4, 20241,620.001,623.001,557.001,579.001,579.0062,000
Apr 3, 20241,563.001,600.001,541.001,593.001,593.00149,200
Apr 2, 20241,683.001,684.001,611.001,628.001,628.00127,300
Apr 1, 20241,790.001,790.001,609.001,682.001,682.00389,700
Mar 29, 20241,825.001,892.001,803.001,852.001,852.0052,800
Mar 28, 20241,850.001,850.001,798.001,821.001,821.0061,400
Mar 27, 20241,844.001,872.001,825.001,825.001,825.0074,900
Mar 26, 20241,842.001,869.001,822.001,843.001,843.0061,300
Mar 25, 20241,904.001,925.001,881.001,881.001,881.0050,100
Mar 22, 20241,921.001,931.001,910.001,926.001,926.0029,400
Mar 21, 20241,948.001,958.001,920.001,930.001,930.0030,400
Mar 19, 20241,899.001,940.001,880.001,920.001,920.0073,500
Mar 18, 20241,815.001,896.001,811.001,892.001,892.00110,900
Mar 15, 20241,883.001,883.001,810.001,814.001,814.00135,700
Mar 14, 20241,894.001,908.001,860.001,895.001,895.0090,500
Mar 13, 20241,935.001,941.001,893.001,904.001,904.0056,600
Mar 12, 20241,901.001,930.001,866.001,930.001,930.0059,600
Mar 11, 20241,870.001,918.001,870.001,906.001,906.0075,200
Mar 8, 20241,921.001,945.001,887.001,901.001,901.00133,800
Mar 7, 20241,959.001,982.001,930.001,930.001,930.0057,500
Mar 6, 20241,912.001,965.001,899.001,955.001,955.0061,000
Mar 5, 20241,970.001,975.001,901.001,948.001,948.00134,600
Mar 4, 20242,026.002,028.001,977.001,978.001,978.0054,700
Mar 1, 20241,994.002,014.001,978.001,993.001,993.0068,800
Feb 29, 20242,040.002,041.001,980.001,993.001,993.0068,800
Feb 28, 20242,066.002,150.002,036.002,039.002,039.00147,000
Feb 27, 20241,995.002,064.001,969.002,044.002,044.00135,700
Feb 26, 20241,951.001,992.001,920.001,980.001,980.0098,200
Feb 22, 20242,020.002,030.001,946.001,956.001,956.00130,600
Feb 21, 20242,099.002,099.002,005.002,005.002,005.00103,900
Feb 20, 20242,061.002,113.002,050.002,099.002,099.0046,500
Feb 19, 20242,082.002,139.002,050.002,065.002,065.00113,400
Feb 16, 20242,129.002,148.002,087.002,117.002,117.00114,700
Feb 15, 20242,056.002,196.002,000.002,129.002,129.00400,300
Feb 14, 20241,959.001,982.001,926.001,966.001,966.00172,500
Feb 13, 20242,006.002,017.001,971.001,993.001,993.00203,000
Feb 9, 20241,967.001,977.001,924.001,926.001,926.00128,100
Feb 8, 20242,001.002,006.001,955.001,970.001,970.00124,200
Feb 7, 20242,026.002,026.001,975.001,986.001,986.00196,300
Feb 6, 20242,070.002,075.002,012.002,063.002,063.0087,700
Feb 5, 20242,044.002,118.002,040.002,105.002,105.0067,700
Feb 2, 20242,102.002,120.002,022.002,032.002,032.00221,700
Feb 1, 20242,144.002,144.002,095.002,121.002,121.00137,800
Jan 31, 20242,204.002,204.002,155.002,178.002,178.0050,400
Jan 30, 20242,189.002,207.002,154.002,188.002,188.0044,100
Jan 29, 20242,184.002,190.002,159.002,180.002,180.0036,900
Jan 26, 20242,130.002,230.002,112.002,157.002,157.0099,300
Jan 25, 20242,150.002,155.002,123.002,142.002,142.0041,800
Jan 24, 20242,121.002,150.002,103.002,125.002,125.0035,000
Jan 23, 20242,131.002,151.002,099.002,127.002,127.0068,900
Jan 22, 20242,130.002,192.002,115.002,125.002,125.00117,200
Jan 19, 20242,140.002,145.002,094.002,105.002,105.0096,300
Jan 18, 20242,150.002,166.002,133.002,140.002,140.0050,800
Jan 17, 20242,182.002,218.002,137.002,152.002,152.0069,300
Jan 16, 20242,219.002,244.002,183.002,183.002,183.0038,900
Jan 15, 20242,185.002,187.002,170.002,177.002,177.0010,000

Related Tickers

QLRD.TA Quicklizard Ltd
3,390.00
+0.06%
 
RTH.AX RAS Technology Holdings Limited
0.8750
+1.74%
 
SNS.AX SenSen Networks Limited
0.0400
+5.26%
 
BEO.AX BEONIC FPO [BEO]
0.3000
0.00%
 
PCIP.L PCI-PAL PLC
69.22
-1.82%
 
SPY.NZ Smartpay Holdings Limited
0.5650
-0.88%
 
TENEO.ST Teneo AI AB (publ)
0.5900
+31.11%
 
YOYO.CO OrderYOYO A/S
8.20
0.00%
 
NOWVF NowVertical Group Inc.
0.3619
0.00%
 
DSE.AX Dropsuite Limited
4.6200
+0.43%