Skip to main content
Kawada Technologies, Inc. (TYO:3443)
Japan flag Japan · Delayed Price · Currency is JPY
4,835.00
+210.00 (4.54%)
Mar 10, 2026, 3:30 PM JST

Kawada Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,545.004,640.004,450.004,640.004,640.00-5.21%161,100
Mar 6, 20264,875.004,900.004,810.004,895.004,895.00-1.61%95,300
Mar 5, 20265,040.005,120.004,930.004,975.004,975.002.47%93,800
Mar 4, 20264,985.005,040.004,740.004,855.004,855.00-5.91%168,400
Mar 3, 20265,270.005,370.005,130.005,160.005,160.00-3.73%83,400
Mar 2, 20265,280.005,420.005,230.005,360.005,360.00-2.90%65,600
Feb 27, 20265,380.005,540.005,370.005,520.005,520.002.22%54,200
Feb 26, 20265,380.005,450.005,350.005,400.005,400.001.31%55,100
Feb 25, 20265,390.005,400.005,270.005,330.005,330.00-1.11%58,600
Feb 24, 20265,340.005,390.005,220.005,390.005,390.002.28%43,700
Feb 20, 20265,320.005,380.005,250.005,270.005,270.00-1.68%47,800
Feb 19, 20265,380.005,430.005,330.005,360.005,360.000.75%62,700
Feb 18, 20265,260.005,360.005,260.005,320.005,320.001.14%49,600
Feb 17, 20265,290.005,390.005,220.005,260.005,260.00-0.38%93,100
Feb 16, 20265,070.005,300.004,995.005,280.005,280.004.76%195,400
Feb 13, 20265,260.005,300.004,970.005,040.005,040.00-5.97%155,000
Feb 12, 20265,230.005,370.005,170.005,360.005,360.002.49%68,800
Feb 10, 20265,200.005,270.005,160.005,230.005,230.001.55%62,900
Feb 9, 20265,160.005,170.005,070.005,150.005,150.002.39%86,700
Feb 6, 20264,900.005,030.004,870.005,030.005,030.002.55%76,900
Feb 5, 20264,930.004,930.004,855.004,905.004,905.000.51%49,300
Feb 4, 20264,860.004,935.004,845.004,880.004,880.000.31%53,800
Feb 3, 20264,745.004,865.004,720.004,865.004,865.004.06%82,300
Feb 2, 20264,735.004,805.004,665.004,675.004,675.00-83,800
Jan 30, 20264,700.004,720.004,610.004,675.004,675.00-0.43%88,700
Jan 29, 20264,730.004,735.004,595.004,695.004,695.00-0.95%138,400
Jan 28, 20264,810.004,815.004,705.004,740.004,740.00-2.07%108,400
Jan 27, 20264,780.004,935.004,760.004,840.004,840.000.21%150,500
Jan 26, 20264,970.004,975.004,755.004,830.004,830.00-6.58%378,500
Jan 23, 20265,100.005,320.005,090.005,170.005,170.002.38%106,900
Jan 22, 20264,985.005,170.004,980.005,050.005,050.002.54%100,000
Jan 21, 20264,770.004,980.004,755.004,925.004,925.001.03%68,900
Jan 20, 20265,020.005,020.004,870.004,875.004,875.00-2.89%96,100
Jan 19, 20265,010.005,060.004,955.005,020.005,020.00-0.99%54,000
Jan 16, 20264,900.005,070.004,890.005,070.005,070.003.47%84,800
Jan 15, 20264,850.004,950.004,830.004,900.004,900.00-0.10%63,500
Jan 14, 20264,765.004,925.004,755.004,905.004,905.003.05%75,100
Jan 13, 20264,785.004,785.004,675.004,760.004,760.002.26%88,000
Jan 9, 20264,700.004,700.004,585.004,655.004,655.00-0.11%65,800
Jan 8, 20264,575.004,685.004,550.004,660.004,660.002.98%83,100
Jan 7, 20264,495.004,605.004,460.004,525.004,525.000.33%64,000
Jan 6, 20264,430.004,560.004,420.004,510.004,510.002.50%97,800
Jan 5, 20264,410.004,485.004,395.004,400.004,400.000.57%63,100
Dec 30, 20254,435.004,450.004,375.004,375.004,375.00-1.57%46,800
Dec 29, 20254,480.004,495.004,405.004,445.004,445.00-0.89%69,000
Dec 26, 20254,450.004,535.004,450.004,485.004,485.000.79%53,900
Dec 25, 20254,420.004,470.004,420.004,450.004,450.000.11%21,300
Dec 24, 20254,430.004,505.004,430.004,445.004,445.000.34%51,000
Dec 23, 20254,375.004,455.004,375.004,430.004,430.001.03%35,000
Dec 22, 20254,450.004,460.004,360.004,385.004,385.00-0.68%45,900
Dec 19, 20254,300.004,415.004,300.004,415.004,415.003.03%70,300
Dec 18, 20254,330.004,370.004,260.004,285.004,285.00-2.17%79,300
Dec 17, 20254,370.004,475.004,265.004,380.004,380.001.86%67,300
Dec 16, 20254,495.004,495.004,295.004,300.004,300.00-4.55%74,400
Dec 15, 20254,400.004,510.004,325.004,505.004,505.001.81%56,800
Dec 12, 20254,355.004,425.004,335.004,425.004,425.003.27%57,900
Dec 11, 20254,540.004,540.004,280.004,285.004,285.00-4.78%105,100
Dec 10, 20254,510.004,550.004,465.004,500.004,500.001.35%75,500
Dec 9, 20254,500.004,540.004,435.004,440.004,440.00-1.33%76,000
Dec 8, 20254,360.004,510.004,310.004,500.004,500.003.57%168,700
Dec 5, 20254,415.004,515.004,345.004,345.004,345.00-0.69%228,700
Dec 4, 20254,190.004,550.004,190.004,375.004,375.004.79%349,100
Dec 3, 20254,075.004,220.004,035.004,175.004,175.002.58%67,800
Dec 2, 20254,160.004,165.004,070.004,070.004,070.00-2.05%54,600
Dec 1, 20254,230.004,265.004,130.004,155.004,155.00-0.72%69,100
Nov 28, 20254,100.004,190.004,100.004,185.004,185.001.21%41,000
Nov 27, 20254,125.004,145.004,090.004,135.004,135.00-39,400
Nov 26, 20254,100.004,190.004,100.004,135.004,135.000.98%70,200
Nov 25, 20254,025.004,115.004,015.004,095.004,095.003.41%77,500
Nov 21, 20253,875.003,985.003,875.003,960.003,960.001.15%67,000
Nov 20, 20253,890.003,920.003,860.003,915.003,915.002.62%84,200
Nov 19, 20253,820.003,870.003,765.003,815.003,815.00-0.91%107,600
Nov 18, 20253,855.003,890.003,800.003,850.003,850.00-0.13%80,300
Nov 17, 20253,855.003,880.003,805.003,855.003,855.00-0.39%71,800
Nov 14, 20253,850.003,880.003,830.003,870.003,870.00-1.02%56,800
Nov 13, 20253,935.003,975.003,890.003,910.003,910.001.03%85,400
Nov 12, 20253,980.003,990.003,795.003,870.003,870.00-5.84%221,900
Nov 11, 20254,180.004,180.004,055.004,110.004,110.00-1.20%88,900
Nov 10, 20254,120.004,160.004,090.004,160.004,160.002.21%57,100
Nov 7, 20254,095.004,100.004,045.004,070.004,070.00-0.73%33,800
Nov 6, 20254,025.004,115.004,020.004,100.004,100.001.61%56,100
Nov 5, 20253,995.004,035.003,870.004,035.004,035.00-0.25%88,000
Nov 4, 20254,045.004,070.003,995.004,045.004,045.00-41,600
Oct 31, 20254,080.004,080.003,980.004,045.004,045.000.37%62,300
Oct 30, 20254,045.004,055.004,000.004,030.004,030.000.75%225,600
Oct 29, 20254,070.004,080.003,975.004,000.004,000.00-0.37%71,200
Oct 28, 20254,290.004,290.004,015.004,015.004,015.00-6.41%122,800
Oct 27, 20254,280.004,315.004,235.004,290.004,290.003.62%98,500
Oct 24, 20254,150.004,150.004,095.004,140.004,140.00-0.24%40,300
Oct 23, 20254,075.004,150.004,065.004,150.004,150.001.59%74,200
Oct 22, 20253,965.004,095.003,965.004,085.004,085.003.68%45,300
Oct 21, 20254,095.004,105.003,940.003,940.003,940.00-3.79%74,300
Oct 20, 20254,070.004,100.004,050.004,095.004,095.001.24%63,200
Oct 17, 20254,020.004,045.004,015.004,045.004,045.00-0.12%34,800
Oct 16, 20254,000.004,060.003,990.004,050.004,050.001.50%60,300
Oct 15, 20253,905.003,990.003,900.003,990.003,990.002.84%40,200
Oct 14, 20253,930.003,990.003,860.003,880.003,880.00-3.00%85,900
Oct 10, 20254,040.004,070.003,970.004,000.004,000.00-1.60%93,500
Oct 9, 20254,035.004,070.004,000.004,065.004,065.001.12%57,100
Oct 8, 20254,045.004,145.004,020.004,020.004,020.00-0.86%104,700