Skip to main content
Cawachi Limited (TYO:2664)
Japan flag Japan · Delayed Price · Currency is JPY
2,906.00
+73.00 (2.58%)
Apr 28, 2026, 3:30 PM JST

Cawachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,848.002,906.002,840.002,906.002,906.002.58%79,600
Apr 27, 20262,815.002,851.002,803.002,833.002,833.000.64%128,800
Apr 24, 20262,828.002,836.002,790.002,815.002,815.00-0.46%93,100
Apr 23, 20262,835.002,840.002,804.002,828.002,828.00-0.77%79,100
Apr 22, 20262,876.002,884.002,850.002,850.002,850.00-1.21%68,900
Apr 21, 20262,911.002,917.002,876.002,885.002,885.00-0.86%84,800
Apr 20, 20262,943.002,943.002,906.002,910.002,910.00-0.44%48,900
Apr 17, 20262,935.002,943.002,922.002,923.002,923.00-0.75%68,300
Apr 16, 20262,996.002,996.002,945.002,945.002,945.00-1.41%48,900
Apr 15, 20262,977.002,991.002,970.002,987.002,987.000.34%51,100
Apr 14, 20262,980.003,000.002,960.002,977.002,977.00-0.13%68,500
Apr 13, 20263,010.003,025.002,975.002,981.002,981.00-1.62%65,800
Apr 10, 20263,060.003,075.003,020.003,030.003,030.00-0.98%43,400
Apr 9, 20263,060.003,095.003,050.003,060.003,060.000.16%48,400
Apr 8, 20263,095.003,100.003,055.003,055.003,055.00-1.13%62,600
Apr 7, 20263,070.003,090.003,065.003,090.003,090.000.98%58,200
Apr 6, 20263,045.003,060.003,035.003,060.003,060.000.33%30,400
Apr 3, 20263,040.003,055.003,025.003,050.003,050.000.66%30,900
Apr 2, 20263,005.003,050.003,005.003,030.003,030.000.83%44,900
Apr 1, 20262,998.003,015.002,985.003,005.003,005.000.47%68,400
Mar 31, 20262,988.002,999.002,975.002,991.002,991.000.74%72,900
Mar 30, 20262,919.002,976.002,917.002,969.002,969.00-0.93%82,700
Mar 27, 20262,984.002,997.002,975.002,997.002,997.000.81%95,500
Mar 26, 20262,967.002,985.002,966.002,973.002,973.00-0.07%84,200
Mar 25, 20262,977.002,996.002,971.002,975.002,975.000.95%118,800
Mar 24, 20262,930.002,950.002,926.002,947.002,947.001.24%76,800
Mar 23, 20262,951.002,951.002,891.002,911.002,911.00-2.67%124,800
Mar 19, 20263,000.003,020.002,981.002,991.002,991.00-0.63%115,300
Mar 18, 20262,950.003,010.002,950.003,010.003,010.002.14%144,000
Mar 17, 20262,974.002,985.002,928.002,947.002,947.00-0.51%117,700
Mar 16, 20262,906.002,962.002,903.002,962.002,962.001.33%179,700
Mar 13, 20262,925.002,953.002,909.002,923.002,923.00-0.24%242,000
Mar 12, 20262,996.002,996.002,920.002,930.002,930.00-5.79%699,100
Mar 11, 20263,130.003,155.003,110.003,110.003,010.48-595,400
Mar 10, 20263,115.003,125.003,085.003,110.003,010.480.97%264,100
Mar 9, 20263,080.003,100.003,015.003,080.002,981.44-0.65%235,200
Mar 6, 20263,110.003,115.003,085.003,100.003,000.80-0.32%124,800
Mar 5, 20263,150.003,170.003,105.003,110.003,010.480.65%150,300
Mar 4, 20263,145.003,145.003,065.003,090.002,991.12-2.68%211,600
Mar 3, 20263,250.003,265.003,175.003,175.003,073.40-2.61%303,900
Mar 2, 20263,310.003,330.003,260.003,260.003,155.68-1.51%189,400
Feb 27, 20263,255.003,310.003,215.003,310.003,204.082.16%148,100
Feb 26, 20263,305.003,360.003,230.003,240.003,136.32-2.26%265,800
Feb 25, 20263,220.003,325.003,220.003,315.003,208.923.11%253,500
Feb 24, 20263,200.003,220.003,130.003,215.003,112.122.72%182,400
Feb 20, 20263,125.003,150.003,120.003,130.003,029.84-0.32%216,700
Feb 19, 20263,135.003,145.003,125.003,140.003,039.52-125,000
Feb 18, 20263,150.003,160.003,125.003,140.003,039.520.32%130,000
Feb 17, 20263,130.003,140.003,110.003,130.003,029.84-74,200
Feb 16, 20263,130.003,150.003,120.003,130.003,029.84-70,600
Feb 13, 20263,150.003,150.003,100.003,130.003,029.840.64%184,100
Feb 12, 20263,095.003,130.003,090.003,110.003,010.480.16%164,600
Feb 10, 20263,145.003,145.003,105.003,105.003,005.64-0.16%87,000
Feb 9, 20263,120.003,145.003,110.003,110.003,010.48-0.64%149,300
Feb 6, 20263,160.003,160.003,120.003,130.003,029.84-0.48%118,000
Feb 5, 20263,160.003,165.003,135.003,145.003,044.36-115,200
Feb 4, 20263,140.003,155.003,120.003,145.003,044.360.16%76,200
Feb 3, 20263,155.003,160.003,135.003,140.003,039.520.80%90,300
Feb 2, 20263,135.003,140.003,100.003,115.003,015.320.48%89,300
Jan 30, 20263,065.003,105.003,045.003,100.003,000.801.64%85,600
Jan 29, 20263,040.003,050.003,000.003,050.002,952.401.16%111,600
Jan 28, 20263,045.003,050.003,015.003,015.002,918.52-1.15%82,800
Jan 27, 20263,100.003,100.003,050.003,050.002,952.40-0.97%72,800
Jan 26, 20263,080.003,095.003,075.003,080.002,981.44-0.65%59,700
Jan 23, 20263,095.003,105.003,080.003,100.003,000.800.81%53,100
Jan 22, 20263,060.003,095.003,055.003,075.002,976.600.99%73,500
Jan 21, 20263,085.003,090.003,035.003,045.002,947.56-0.98%60,800
Jan 20, 20263,075.003,090.003,060.003,075.002,976.600.33%63,100
Jan 19, 20263,040.003,080.003,040.003,065.002,966.921.32%55,700
Jan 16, 20263,025.003,035.003,010.003,025.002,928.20-0.17%44,200
Jan 15, 20263,035.003,050.003,020.003,030.002,933.040.17%48,700
Jan 14, 20263,025.003,045.003,020.003,025.002,928.200.17%41,400
Jan 13, 20263,050.003,050.003,020.003,020.002,923.36-0.33%43,200
Jan 9, 20263,000.003,045.003,000.003,030.002,933.040.33%41,900
Jan 8, 20263,045.003,065.003,000.003,020.002,923.36-0.66%56,400
Jan 7, 20263,040.003,065.003,020.003,040.002,942.72-47,800
Jan 6, 20263,025.003,070.003,020.003,040.002,942.720.50%95,700
Jan 5, 20262,998.003,030.002,994.003,025.002,928.200.83%54,900
Dec 30, 20253,030.003,030.003,000.003,000.002,904.00-0.83%28,900
Dec 29, 20253,025.003,030.003,005.003,025.002,928.200.33%42,600
Dec 26, 20253,000.003,020.003,000.003,015.002,918.520.77%29,600
Dec 25, 20252,993.003,005.002,981.002,992.002,896.26-29,300
Dec 24, 20252,980.003,005.002,980.002,992.002,896.260.40%34,100
Dec 23, 20252,970.002,994.002,970.002,980.002,884.640.47%33,600
Dec 22, 20252,972.002,976.002,955.002,966.002,871.090.37%45,500
Dec 19, 20252,925.002,968.002,924.002,955.002,860.440.68%54,500
Dec 18, 20252,908.002,942.002,907.002,935.002,841.081.28%44,300
Dec 17, 20252,919.002,919.002,891.002,898.002,805.26-0.17%34,600
Dec 16, 20252,922.002,922.002,902.002,903.002,810.100.03%30,100
Dec 15, 20252,889.002,910.002,886.002,902.002,809.140.48%50,600
Dec 12, 20252,903.002,914.002,887.002,888.002,795.58-0.31%61,600
Dec 11, 20252,928.002,929.002,896.002,897.002,804.30-1.02%56,300
Dec 10, 20252,935.002,947.002,927.002,927.002,833.34-0.14%32,800
Dec 9, 20252,936.002,946.002,914.002,931.002,837.21-0.07%36,800
Dec 8, 20252,920.002,936.002,914.002,933.002,839.140.55%32,000
Dec 5, 20252,956.002,956.002,916.002,917.002,823.66-0.98%43,400
Dec 4, 20252,960.002,962.002,938.002,946.002,851.73-0.57%52,900
Dec 3, 20252,989.002,989.002,954.002,963.002,868.18-0.40%45,800
Dec 2, 20253,005.003,005.002,970.002,975.002,879.80-1.00%51,200
Dec 1, 20253,025.003,035.003,000.003,005.002,908.84-0.66%37,800