Skip to main content
Cawachi Limited (TYO:2664)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-20.00 (-0.65%)
At close: Mar 9, 2026

Cawachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,080.003,100.003,015.003,080.003,080.00-0.65%235,200
Mar 6, 20263,110.003,115.003,085.003,100.003,100.00-0.32%124,800
Mar 5, 20263,150.003,170.003,105.003,110.003,110.000.65%150,300
Mar 4, 20263,145.003,145.003,065.003,090.003,090.00-2.68%211,600
Mar 3, 20263,250.003,265.003,175.003,175.003,175.00-2.61%303,900
Mar 2, 20263,310.003,330.003,260.003,260.003,260.00-1.51%189,400
Feb 27, 20263,255.003,310.003,215.003,310.003,310.002.16%148,100
Feb 26, 20263,305.003,360.003,230.003,240.003,240.00-2.26%265,800
Feb 25, 20263,220.003,325.003,220.003,315.003,315.003.11%253,500
Feb 24, 20263,200.003,220.003,130.003,215.003,215.002.72%182,400
Feb 20, 20263,125.003,150.003,120.003,130.003,130.00-0.32%216,700
Feb 19, 20263,135.003,145.003,125.003,140.003,140.00-125,000
Feb 18, 20263,150.003,160.003,125.003,140.003,140.000.32%130,000
Feb 17, 20263,130.003,140.003,110.003,130.003,130.00-74,200
Feb 16, 20263,130.003,150.003,120.003,130.003,130.00-70,600
Feb 13, 20263,150.003,150.003,100.003,130.003,130.000.64%184,100
Feb 12, 20263,095.003,130.003,090.003,110.003,110.000.16%164,600
Feb 10, 20263,145.003,145.003,105.003,105.003,105.00-0.16%87,000
Feb 9, 20263,120.003,145.003,110.003,110.003,110.00-0.64%149,300
Feb 6, 20263,160.003,160.003,120.003,130.003,130.00-0.48%118,000
Feb 5, 20263,160.003,165.003,135.003,145.003,145.00-115,200
Feb 4, 20263,140.003,155.003,120.003,145.003,145.000.16%76,200
Feb 3, 20263,155.003,160.003,135.003,140.003,140.000.80%90,300
Feb 2, 20263,135.003,140.003,100.003,115.003,115.000.48%89,300
Jan 30, 20263,065.003,105.003,045.003,100.003,100.001.64%85,600
Jan 29, 20263,040.003,050.003,000.003,050.003,050.001.16%111,600
Jan 28, 20263,045.003,050.003,015.003,015.003,015.00-1.15%82,800
Jan 27, 20263,100.003,100.003,050.003,050.003,050.00-0.97%72,800
Jan 26, 20263,080.003,095.003,075.003,080.003,080.00-0.65%59,700
Jan 23, 20263,095.003,105.003,080.003,100.003,100.000.81%53,100
Jan 22, 20263,060.003,095.003,055.003,075.003,075.000.99%73,500
Jan 21, 20263,085.003,090.003,035.003,045.003,045.00-0.98%60,800
Jan 20, 20263,075.003,090.003,060.003,075.003,075.000.33%63,100
Jan 19, 20263,040.003,080.003,040.003,065.003,065.001.32%55,700
Jan 16, 20263,025.003,035.003,010.003,025.003,025.00-0.17%44,200
Jan 15, 20263,035.003,050.003,020.003,030.003,030.000.17%48,700
Jan 14, 20263,025.003,045.003,020.003,025.003,025.000.17%41,400
Jan 13, 20263,050.003,050.003,020.003,020.003,020.00-0.33%43,200
Jan 9, 20263,000.003,045.003,000.003,030.003,030.000.33%41,900
Jan 8, 20263,045.003,065.003,000.003,020.003,020.00-0.66%56,400
Jan 7, 20263,040.003,065.003,020.003,040.003,040.00-47,800
Jan 6, 20263,025.003,070.003,020.003,040.003,040.000.50%95,700
Jan 5, 20262,998.003,030.002,994.003,025.003,025.000.83%54,900
Dec 30, 20253,030.003,030.003,000.003,000.003,000.00-0.83%28,900
Dec 29, 20253,025.003,030.003,005.003,025.003,025.000.33%42,600
Dec 26, 20253,000.003,020.003,000.003,015.003,015.000.77%29,600
Dec 25, 20252,993.003,005.002,981.002,992.002,992.00-29,300
Dec 24, 20252,980.003,005.002,980.002,992.002,992.000.40%34,100
Dec 23, 20252,970.002,994.002,970.002,980.002,980.000.47%33,600
Dec 22, 20252,972.002,976.002,955.002,966.002,966.000.37%45,500
Dec 19, 20252,925.002,968.002,924.002,955.002,955.000.68%54,500
Dec 18, 20252,908.002,942.002,907.002,935.002,935.001.28%44,300
Dec 17, 20252,919.002,919.002,891.002,898.002,898.00-0.17%34,600
Dec 16, 20252,922.002,922.002,902.002,903.002,903.000.03%30,100
Dec 15, 20252,889.002,910.002,886.002,902.002,902.000.48%50,600
Dec 12, 20252,903.002,914.002,887.002,888.002,888.00-0.31%61,600
Dec 11, 20252,928.002,929.002,896.002,897.002,897.00-1.02%56,300
Dec 10, 20252,935.002,947.002,927.002,927.002,927.00-0.14%32,800
Dec 9, 20252,936.002,946.002,914.002,931.002,931.00-0.07%36,800
Dec 8, 20252,920.002,936.002,914.002,933.002,933.000.55%32,000
Dec 5, 20252,956.002,956.002,916.002,917.002,917.00-0.98%43,400
Dec 4, 20252,960.002,962.002,938.002,946.002,946.00-0.57%52,900
Dec 3, 20252,989.002,989.002,954.002,963.002,963.00-0.40%45,800
Dec 2, 20253,005.003,005.002,970.002,975.002,975.00-1.00%51,200
Dec 1, 20253,025.003,035.003,000.003,005.003,005.00-0.66%37,800
Nov 28, 20253,035.003,050.003,020.003,025.003,025.00-0.33%24,900
Nov 27, 20253,080.003,100.003,025.003,035.003,035.00-1.30%43,000
Nov 26, 20253,085.003,110.003,075.003,075.003,075.00-0.16%43,900
Nov 25, 20253,095.003,095.003,055.003,080.003,080.000.49%34,700
Nov 21, 20252,995.003,065.002,995.003,065.003,065.002.47%59,100
Nov 20, 20252,959.002,999.002,948.002,991.002,991.001.22%33,700
Nov 19, 20252,981.002,996.002,952.002,955.002,955.00-0.84%35,300
Nov 18, 20253,010.003,030.002,980.002,980.002,980.00-0.67%30,400
Nov 17, 20252,999.003,015.002,970.003,000.003,000.000.54%27,300
Nov 14, 20253,000.003,015.002,984.002,984.002,984.00-0.43%30,100
Nov 13, 20253,020.003,025.002,990.002,997.002,997.00-0.76%23,000
Nov 12, 20253,005.003,030.002,997.003,020.003,020.000.90%27,600
Nov 11, 20253,010.003,015.002,951.002,993.002,993.00-0.56%35,900
Nov 10, 20253,020.003,025.003,005.003,010.003,010.00-28,200
Nov 7, 20253,020.003,025.002,998.003,010.003,010.000.33%26,800
Nov 6, 20252,998.003,015.002,988.003,000.003,000.000.27%33,000
Nov 5, 20252,971.002,999.002,971.002,992.002,992.000.71%45,500
Nov 4, 20252,969.002,978.002,943.002,971.002,971.000.07%41,600
Oct 31, 20252,946.002,970.002,928.002,969.002,969.001.40%67,300
Oct 30, 20252,866.002,939.002,840.002,928.002,928.000.76%189,100
Oct 29, 20252,950.002,960.002,906.002,906.002,906.00-1.96%63,200
Oct 28, 20252,978.002,989.002,955.002,964.002,964.00-0.37%28,400
Oct 27, 20252,966.002,982.002,952.002,975.002,975.000.85%22,400
Oct 24, 20252,973.002,979.002,949.002,950.002,950.00-0.97%22,300
Oct 23, 20252,944.002,990.002,943.002,979.002,979.001.19%28,100
Oct 22, 20252,920.002,953.002,920.002,944.002,944.000.79%25,900
Oct 21, 20252,924.002,930.002,904.002,921.002,921.00-0.10%20,200
Oct 20, 20252,950.002,950.002,915.002,924.002,924.00-0.07%24,400
Oct 17, 20252,925.002,948.002,921.002,926.002,926.000.03%21,000
Oct 16, 20252,915.002,930.002,913.002,925.002,925.000.34%21,100
Oct 15, 20252,915.002,927.002,910.002,915.002,915.000.55%19,100
Oct 14, 20252,900.002,918.002,870.002,899.002,899.00-1.23%38,100
Oct 10, 20252,908.002,939.002,904.002,935.002,935.00-0.03%33,200
Oct 9, 20252,924.002,945.002,913.002,936.002,936.00-26,700
Oct 8, 20252,944.002,964.002,936.002,936.002,936.00-0.10%32,800