Kawada Technologies, Inc. (TYO:3443)
Japan
· Delayed Price · Currency is JPY 1,649.00
+58.00 (3.65%)
Apr 28, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,592.00 | 1,650.00 | 1,591.00 | 1,649.00 | 1,649.00 | 3.65% | 327,400 |
| Apr 27, 2026 | 1,600.00 | 1,619.00 | 1,578.00 | 1,591.00 | 1,591.00 | -0.31% | 515,500 |
| Apr 24, 2026 | 1,636.00 | 1,647.00 | 1,578.00 | 1,596.00 | 1,596.00 | -2.15% | 696,000 |
| Apr 23, 2026 | 1,684.00 | 1,684.00 | 1,631.00 | 1,631.00 | 1,631.00 | -3.20% | 337,000 |
| Apr 22, 2026 | 1,677.00 | 1,719.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.53% | 503,000 |
| Apr 21, 2026 | 1,694.00 | 1,710.00 | 1,687.00 | 1,694.00 | 1,694.00 | 1.07% | 163,100 |
| Apr 20, 2026 | 1,680.00 | 1,688.00 | 1,655.00 | 1,676.00 | 1,676.00 | 1.02% | 219,000 |
| Apr 17, 2026 | 1,698.00 | 1,698.00 | 1,655.00 | 1,659.00 | 1,659.00 | -2.30% | 211,900 |
| Apr 16, 2026 | 1,685.00 | 1,702.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1.07% | 233,000 |
| Apr 15, 2026 | 1,728.00 | 1,735.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.52% | 302,600 |
| Apr 14, 2026 | 1,687.00 | 1,712.00 | 1,668.00 | 1,706.00 | 1,706.00 | 2.71% | 304,400 |
| Apr 13, 2026 | 1,645.00 | 1,682.00 | 1,636.00 | 1,661.00 | 1,661.00 | -0.78% | 320,400 |
| Apr 10, 2026 | 1,637.00 | 1,683.00 | 1,636.00 | 1,674.00 | 1,674.00 | 2.83% | 248,500 |
| Apr 9, 2026 | 1,649.00 | 1,660.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.97% | 149,300 |
| Apr 8, 2026 | 1,650.00 | 1,655.00 | 1,626.00 | 1,644.00 | 1,644.00 | 3.85% | 216,100 |
| Apr 7, 2026 | 1,600.00 | 1,620.00 | 1,565.00 | 1,583.00 | 1,583.00 | -0.19% | 247,400 |
| Apr 6, 2026 | 1,585.00 | 1,602.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.06% | 145,600 |
| Apr 3, 2026 | 1,576.00 | 1,603.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.57% | 198,500 |
| Apr 2, 2026 | 1,601.00 | 1,642.00 | 1,563.00 | 1,576.00 | 1,576.00 | -1.38% | 211,300 |
| Apr 1, 2026 | 1,599.00 | 1,601.00 | 1,560.00 | 1,598.00 | 1,598.00 | 4.92% | 176,700 |
| Mar 31, 2026 | 1,510.00 | 1,565.00 | 1,509.00 | 1,523.00 | 1,523.00 | -0.72% | 198,400 |
| Mar 30, 2026 | 1,463.00 | 1,547.00 | 1,463.00 | 1,534.00 | 1,534.00 | -3.42% | 290,800 |
| Mar 27, 2026 | 1,576.67 | 1,596.67 | 1,563.33 | 1,588.33 | 1,561.67 | 0.10% | 182,699 |
| Mar 26, 2026 | 1,603.33 | 1,610.00 | 1,566.67 | 1,586.67 | 1,560.03 | -0.94% | 199,199 |
| Mar 25, 2026 | 1,573.33 | 1,611.67 | 1,571.67 | 1,601.67 | 1,574.78 | 3.33% | 203,099 |
| Mar 24, 2026 | 1,546.67 | 1,563.33 | 1,523.33 | 1,550.00 | 1,523.98 | 3.33% | 186,899 |
| Mar 23, 2026 | 1,513.33 | 1,515.00 | 1,483.33 | 1,500.00 | 1,474.82 | -3.95% | 349,499 |
| Mar 19, 2026 | 1,586.67 | 1,593.33 | 1,561.67 | 1,561.67 | 1,535.45 | -4.39% | 215,699 |
| Mar 18, 2026 | 1,581.67 | 1,633.33 | 1,581.67 | 1,633.33 | 1,605.91 | 3.59% | 117,599 |
| Mar 17, 2026 | 1,596.67 | 1,608.33 | 1,570.00 | 1,576.67 | 1,550.20 | -0.21% | 94,799 |
| Mar 16, 2026 | 1,565.00 | 1,586.67 | 1,553.33 | 1,580.00 | 1,553.47 | 0.42% | 169,199 |
| Mar 13, 2026 | 1,551.67 | 1,590.00 | 1,550.00 | 1,573.33 | 1,546.92 | -1.46% | 264,599 |
| Mar 12, 2026 | 1,633.33 | 1,633.33 | 1,586.67 | 1,596.67 | 1,569.86 | -2.24% | 162,899 |
| Mar 11, 2026 | 1,635.00 | 1,666.67 | 1,630.00 | 1,633.33 | 1,605.91 | 1.34% | 251,399 |
| Mar 10, 2026 | 1,588.33 | 1,621.67 | 1,583.33 | 1,611.67 | 1,584.61 | 4.54% | 327,599 |
| Mar 9, 2026 | 1,515.00 | 1,546.67 | 1,483.33 | 1,541.67 | 1,515.78 | -5.52% | 511,799 |
| Mar 6, 2026 | 1,625.00 | 1,633.33 | 1,603.33 | 1,631.67 | 1,604.27 | -1.61% | 285,899 |
| Mar 5, 2026 | 1,680.00 | 1,706.67 | 1,643.33 | 1,658.33 | 1,630.49 | 2.47% | 281,399 |
| Mar 4, 2026 | 1,661.67 | 1,680.00 | 1,580.00 | 1,618.33 | 1,591.16 | -5.91% | 505,199 |
| Mar 3, 2026 | 1,756.67 | 1,790.00 | 1,710.00 | 1,720.00 | 1,691.12 | -3.73% | 250,199 |
| Mar 2, 2026 | 1,760.00 | 1,806.67 | 1,743.33 | 1,786.67 | 1,756.67 | -2.90% | 196,799 |
| Feb 27, 2026 | 1,793.33 | 1,846.67 | 1,790.00 | 1,840.00 | 1,809.11 | 2.22% | 162,599 |
| Feb 26, 2026 | 1,793.33 | 1,816.67 | 1,783.33 | 1,800.00 | 1,769.78 | 1.31% | 165,299 |
| Feb 25, 2026 | 1,796.67 | 1,800.00 | 1,756.67 | 1,776.67 | 1,746.84 | -1.11% | 175,799 |
| Feb 24, 2026 | 1,780.00 | 1,796.67 | 1,740.00 | 1,796.67 | 1,766.50 | 2.28% | 131,099 |
| Feb 20, 2026 | 1,773.33 | 1,793.33 | 1,750.00 | 1,756.67 | 1,727.17 | -1.68% | 143,399 |
| Feb 19, 2026 | 1,793.33 | 1,810.00 | 1,776.67 | 1,786.67 | 1,756.67 | 0.75% | 188,099 |
| Feb 18, 2026 | 1,753.33 | 1,786.67 | 1,753.33 | 1,773.33 | 1,743.56 | 1.14% | 148,799 |
| Feb 17, 2026 | 1,763.33 | 1,796.67 | 1,740.00 | 1,753.33 | 1,723.90 | -0.38% | 279,299 |
| Feb 16, 2026 | 1,690.00 | 1,766.67 | 1,665.00 | 1,760.00 | 1,730.45 | 4.76% | 586,199 |
| Feb 13, 2026 | 1,753.33 | 1,766.67 | 1,656.67 | 1,680.00 | 1,651.79 | -5.97% | 464,999 |
| Feb 12, 2026 | 1,743.33 | 1,790.00 | 1,723.33 | 1,786.67 | 1,756.67 | 2.49% | 206,399 |
| Feb 10, 2026 | 1,733.33 | 1,756.67 | 1,720.00 | 1,743.33 | 1,714.06 | 1.55% | 188,699 |
| Feb 9, 2026 | 1,720.00 | 1,723.33 | 1,690.00 | 1,716.67 | 1,687.85 | 2.39% | 260,099 |
| Feb 6, 2026 | 1,633.33 | 1,676.67 | 1,623.33 | 1,676.67 | 1,648.52 | 2.55% | 230,699 |
| Feb 5, 2026 | 1,643.33 | 1,643.33 | 1,618.33 | 1,635.00 | 1,607.55 | 0.51% | 147,899 |
| Feb 4, 2026 | 1,620.00 | 1,645.00 | 1,615.00 | 1,626.67 | 1,599.36 | 0.31% | 161,399 |
| Feb 3, 2026 | 1,581.67 | 1,621.67 | 1,573.33 | 1,621.67 | 1,594.44 | 4.06% | 246,899 |
| Feb 2, 2026 | 1,578.33 | 1,601.67 | 1,555.00 | 1,558.33 | 1,532.17 | - | 251,399 |
| Jan 30, 2026 | 1,566.67 | 1,573.33 | 1,536.67 | 1,558.33 | 1,532.17 | -0.43% | 266,099 |
| Jan 29, 2026 | 1,576.67 | 1,578.33 | 1,531.67 | 1,565.00 | 1,538.73 | -0.95% | 415,199 |
| Jan 28, 2026 | 1,603.33 | 1,605.00 | 1,568.33 | 1,580.00 | 1,553.47 | -2.07% | 325,199 |
| Jan 27, 2026 | 1,593.33 | 1,645.00 | 1,586.67 | 1,613.33 | 1,586.25 | 0.21% | 451,499 |
| Jan 26, 2026 | 1,656.67 | 1,658.33 | 1,585.00 | 1,610.00 | 1,582.97 | -6.58% | 1,135,499 |
| Jan 23, 2026 | 1,700.00 | 1,773.33 | 1,696.67 | 1,723.33 | 1,694.40 | 2.38% | 320,699 |
| Jan 22, 2026 | 1,661.67 | 1,723.33 | 1,660.00 | 1,683.33 | 1,655.07 | 2.54% | 299,999 |
| Jan 21, 2026 | 1,590.00 | 1,660.00 | 1,585.00 | 1,641.67 | 1,614.10 | 1.03% | 206,699 |
| Jan 20, 2026 | 1,673.33 | 1,673.33 | 1,623.33 | 1,625.00 | 1,597.72 | -2.89% | 288,299 |
| Jan 19, 2026 | 1,670.00 | 1,686.67 | 1,651.67 | 1,673.33 | 1,645.24 | -0.99% | 161,999 |
| Jan 16, 2026 | 1,633.33 | 1,690.00 | 1,630.00 | 1,690.00 | 1,661.63 | 3.47% | 254,399 |
| Jan 15, 2026 | 1,616.67 | 1,650.00 | 1,610.00 | 1,633.33 | 1,605.91 | -0.10% | 190,499 |
| Jan 14, 2026 | 1,588.33 | 1,641.67 | 1,585.00 | 1,635.00 | 1,607.55 | 3.05% | 225,299 |
| Jan 13, 2026 | 1,595.00 | 1,595.00 | 1,558.33 | 1,586.67 | 1,560.03 | 2.26% | 263,999 |
| Jan 9, 2026 | 1,566.67 | 1,566.67 | 1,528.33 | 1,551.67 | 1,525.62 | -0.11% | 197,399 |
| Jan 8, 2026 | 1,525.00 | 1,561.67 | 1,516.67 | 1,553.33 | 1,527.25 | 2.98% | 249,299 |
| Jan 7, 2026 | 1,498.33 | 1,535.00 | 1,486.67 | 1,508.33 | 1,483.01 | 0.33% | 191,999 |
| Jan 6, 2026 | 1,476.67 | 1,520.00 | 1,473.33 | 1,503.33 | 1,478.09 | 2.50% | 293,399 |
| Jan 5, 2026 | 1,470.00 | 1,495.00 | 1,465.00 | 1,466.67 | 1,442.04 | 0.57% | 189,299 |
| Dec 30, 2025 | 1,478.33 | 1,483.33 | 1,458.33 | 1,458.33 | 1,433.85 | -1.57% | 140,399 |
| Dec 29, 2025 | 1,493.33 | 1,498.33 | 1,468.33 | 1,481.67 | 1,456.79 | -0.89% | 206,999 |
| Dec 26, 2025 | 1,483.33 | 1,511.67 | 1,483.33 | 1,495.00 | 1,469.90 | 0.79% | 161,699 |
| Dec 25, 2025 | 1,473.33 | 1,490.00 | 1,473.33 | 1,483.33 | 1,458.43 | 0.11% | 63,899 |
| Dec 24, 2025 | 1,476.67 | 1,501.67 | 1,476.67 | 1,481.67 | 1,456.79 | 0.34% | 152,999 |
| Dec 23, 2025 | 1,458.33 | 1,485.00 | 1,458.33 | 1,476.67 | 1,451.87 | 1.03% | 104,999 |
| Dec 22, 2025 | 1,483.33 | 1,486.67 | 1,453.33 | 1,461.67 | 1,437.13 | -0.68% | 137,699 |
| Dec 19, 2025 | 1,433.33 | 1,471.67 | 1,433.33 | 1,471.67 | 1,446.96 | 3.03% | 210,899 |
| Dec 18, 2025 | 1,443.33 | 1,456.67 | 1,420.00 | 1,428.33 | 1,404.35 | -2.17% | 237,899 |
| Dec 17, 2025 | 1,456.67 | 1,491.67 | 1,421.67 | 1,460.00 | 1,435.49 | 1.86% | 201,899 |
| Dec 16, 2025 | 1,498.33 | 1,498.33 | 1,431.67 | 1,433.33 | 1,409.27 | -4.55% | 223,199 |
| Dec 15, 2025 | 1,466.67 | 1,503.33 | 1,441.67 | 1,501.67 | 1,476.46 | 1.81% | 170,399 |
| Dec 12, 2025 | 1,451.67 | 1,475.00 | 1,445.00 | 1,475.00 | 1,450.24 | 3.27% | 173,699 |
| Dec 11, 2025 | 1,513.33 | 1,513.33 | 1,426.67 | 1,428.33 | 1,404.35 | -4.78% | 315,299 |
| Dec 10, 2025 | 1,503.33 | 1,516.67 | 1,488.33 | 1,500.00 | 1,474.82 | 1.35% | 226,499 |
| Dec 9, 2025 | 1,500.00 | 1,513.33 | 1,478.33 | 1,480.00 | 1,455.15 | -1.33% | 227,999 |
| Dec 8, 2025 | 1,453.33 | 1,503.33 | 1,436.67 | 1,500.00 | 1,474.82 | 3.57% | 506,099 |
| Dec 5, 2025 | 1,471.67 | 1,505.00 | 1,448.33 | 1,448.33 | 1,424.02 | -0.69% | 686,099 |
| Dec 4, 2025 | 1,396.67 | 1,516.67 | 1,396.67 | 1,458.33 | 1,433.85 | 4.79% | 1,047,299 |
| Dec 3, 2025 | 1,358.33 | 1,406.67 | 1,345.00 | 1,391.67 | 1,368.30 | 2.58% | 203,399 |
| Dec 2, 2025 | 1,386.67 | 1,388.33 | 1,356.67 | 1,356.67 | 1,333.89 | -2.05% | 163,799 |
| Dec 1, 2025 | 1,410.00 | 1,421.67 | 1,376.67 | 1,385.00 | 1,361.75 | -0.72% | 207,299 |