No.1
Disclosure
2026/09/15 15:30
飲食事業における運営店舗の事業譲渡及び特別利益の発生に関するお知らせ
3133 kaihan co.,Ltd.海帆TSE Growth / Retail Trade
1 post
kaihan co.,Ltd. (3133) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
kaihan co.,Ltd. (3133) Stock Price HistoryNear an all-time low
kaihan co.,Ltd. closed at ¥30.0 on Oct 29, 2026, −37.5% over 1 month, −95.1% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥46.0Sep 30
1-Month Low¥28.0Oct 19
1-Week Change+3.4%vs Oct 22
1-Month Change−37.5%vs Sep 28
If you had invested ¥100,000 1 month ago, it would be worth ¥65,217 today (−34.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −4.2%, while this stock moved −34.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥30.0 | +1 | +3.45% |
| Oct 28 (Wed) | ¥29.0 | −2 | −6.45% |
| Oct 27 (Tue) | ¥31.0 | −1 | −3.13% |
| Oct 26 (Mon) | ¥32.0 | −1 | −3.03% |
| Oct 23 (Fri) | ¥33.0 | +4 | +13.79% |
| Oct 22 (Thu) | ¥29.0 | −3 | −9.38% |
| Oct 21 (Wed) | ¥32.0 | −11 | −25.58% |
| Oct 20 (Tue) | ¥43.0 | +15 | +53.57% |
| Oct 19 (Mon) | ¥28.0 | −2 | −6.67% |
| Oct 16 (Fri) | ¥30.0 | −3 | −9.09% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥90.0Jul 31
3-Month Low¥28.0Oct 19
1-Month Change−37.5%vs Sep 28
3-Month Change−63.9%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥36,145 today (−63.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.1%, while this stock moved −63.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥30.0 | +1 | +3.45% |
| Oct 28 (Wed) | ¥29.0 | −2 | −6.45% |
| Oct 27 (Tue) | ¥31.0 | −1 | −3.13% |
| Oct 26 (Mon) | ¥32.0 | −1 | −3.03% |
| Oct 23 (Fri) | ¥33.0 | +4 | +13.79% |
| Oct 22 (Thu) | ¥29.0 | −3 | −9.38% |
| Oct 21 (Wed) | ¥32.0 | −11 | −25.58% |
| Oct 20 (Tue) | ¥43.0 | +15 | +53.57% |
| Oct 19 (Mon) | ¥28.0 | −2 | −6.67% |
| Oct 16 (Fri) | ¥30.0 | −3 | −9.09% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥253Apr 30
6-Month Low¥28.0Oct 19
3-Month Change−63.9%vs Jul 29
6-Month Change−88.6%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥11,858 today (−88.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +7.9%, while this stock moved −88.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥30.0 | −34.8% |
| Sep 2026 | ¥46.0 | −32.4% |
| Aug 2026 | ¥68.0 | −24.4% |
| Jul 2026 | ¥90.0 | +30.4% |
| Jun 2026 | ¥69.0 | −56.6% |
| May 2026 | ¥159 | −37.2% |
| Apr 2026 | ¥253 | −27.3% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥648Nov 13
52-Week Low¥28.0Oct 19
Year to Date−93.4%vs Dec 30
From 52-Week High−95.4%Nov 13
If you had invested ¥100,000 1 year ago, it would be worth ¥4,894 today (−95.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +24.6%, while this stock moved −95.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥30.0 | −34.8% |
| Sep 2026 | ¥46.0 | −32.4% |
| Aug 2026 | ¥68.0 | −24.4% |
| Jul 2026 | ¥90.0 | +30.4% |
| Jun 2026 | ¥69.0 | −56.6% |
| May 2026 | ¥159 | −37.2% |
| Apr 2026 | ¥253 | −27.3% |
| Mar 2026 | ¥348 | −19.4% |
| Feb 2026 | ¥432 | +3.1% |
| Jan 2026 | ¥419 | −8.1% |
| Dec 2025 | ¥456 | −1.9% |
| Nov 2025 | ¥465 | −25.0% |
| Oct 2025 | ¥620 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,262Feb 26, 2024
3-Year Low¥30.0Oct 16, 2026
Annualized Return−63.1%
Max Drawdown−97.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥5,025 today (−95.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved −95.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥30.0 | −93.4% |
| 2025 | ¥456 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,262Feb 26, 2024
5-Year Low¥30.0Oct 16, 2026
Annualized Return−33.4%
Max Drawdown−97.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥13,158 today (−86.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved −86.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥30.0 | −93.4% |
| 2025 | ¥456 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,308Feb 2024
All-Time Low¥30.0Oct 2026
Total Change−95.8%vs May 2015
Annualized Return−24.2%
If you had invested ¥100,000 in May 2015, it would be worth ¥4,155 today (−95.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +216.0%, while this stock moved −95.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥30.0 | −93.4% |
| 2025 | ¥456 | −54.9% |
| 2024 | ¥1,012 | +24.8% |
| 2023 | ¥811 | +219.3% |
| 2022 | ¥254 | +15.5% |
| 2021 | ¥220 | −42.0% |
| 2020 | ¥379 | −48.9% |
| 2019 | ¥741 | +3.6% |
| 2018 | ¥715 | +1.0% |
| 2017 | ¥708 | +52.9% |
| 2016 | ¥463 | −39.1% |
| 2015 | ¥760 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2015). Please check the latest prices before trading.
kaihan co.,Ltd. (3133) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.