Kawata Mfg. Co., Ltd. (TYO:6292)
Japan
· Delayed Price · Currency is JPY 805.00
+9.00 (1.13%)
Mar 10, 2026, 3:30 PM JST
Kawata Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 1.13% | 2,700 |
| Mar 9, 2026 | 801.00 | 801.00 | 790.00 | 796.00 | 796.00 | -1.85% | 11,500 |
| Mar 6, 2026 | 803.00 | 818.00 | 801.00 | 811.00 | 811.00 | -0.49% | 9,900 |
| Mar 5, 2026 | 808.00 | 818.00 | 800.00 | 815.00 | 815.00 | 1.12% | 20,600 |
| Mar 4, 2026 | 820.00 | 821.00 | 803.00 | 806.00 | 806.00 | -2.66% | 23,200 |
| Mar 3, 2026 | 830.00 | 832.00 | 827.00 | 828.00 | 828.00 | -1.19% | 5,500 |
| Mar 2, 2026 | 840.00 | 840.00 | 831.00 | 838.00 | 838.00 | - | 9,200 |
| Feb 27, 2026 | 826.00 | 838.00 | 820.00 | 838.00 | 838.00 | 1.45% | 8,800 |
| Feb 26, 2026 | 827.00 | 829.00 | 826.00 | 826.00 | 826.00 | 0.12% | 4,400 |
| Feb 25, 2026 | 834.00 | 834.00 | 823.00 | 825.00 | 825.00 | 0.24% | 3,900 |
| Feb 24, 2026 | 820.00 | 831.00 | 820.00 | 823.00 | 823.00 | -0.96% | 10,900 |
| Feb 20, 2026 | 831.00 | 836.00 | 828.00 | 831.00 | 831.00 | - | 10,800 |
| Feb 19, 2026 | 831.00 | 835.00 | 821.00 | 831.00 | 831.00 | - | 16,700 |
| Feb 18, 2026 | 828.00 | 831.00 | 827.00 | 831.00 | 831.00 | 0.85% | 6,600 |
| Feb 17, 2026 | 823.00 | 828.00 | 823.00 | 824.00 | 824.00 | 0.12% | 2,700 |
| Feb 16, 2026 | 828.00 | 829.00 | 823.00 | 823.00 | 823.00 | - | 9,100 |
| Feb 13, 2026 | 822.00 | 824.00 | 820.00 | 823.00 | 823.00 | 0.12% | 3,900 |
| Feb 12, 2026 | 821.00 | 825.00 | 818.00 | 822.00 | 822.00 | 0.49% | 29,600 |
| Feb 10, 2026 | 815.00 | 819.00 | 811.00 | 818.00 | 818.00 | 0.86% | 14,600 |
| Feb 9, 2026 | 819.00 | 820.00 | 811.00 | 811.00 | 811.00 | -0.98% | 12,000 |
| Feb 6, 2026 | 818.00 | 819.00 | 810.00 | 819.00 | 819.00 | -0.36% | 5,100 |
| Feb 5, 2026 | 822.00 | 823.00 | 808.00 | 822.00 | 822.00 | 0.49% | 12,300 |
| Feb 4, 2026 | 814.00 | 818.00 | 809.00 | 818.00 | 818.00 | 0.99% | 6,600 |
| Feb 3, 2026 | 805.00 | 817.00 | 802.00 | 810.00 | 810.00 | 0.75% | 12,100 |
| Feb 2, 2026 | 818.00 | 819.00 | 804.00 | 804.00 | 804.00 | -0.99% | 20,700 |
| Jan 30, 2026 | 802.00 | 818.00 | 802.00 | 812.00 | 812.00 | 1.25% | 14,000 |
| Jan 29, 2026 | 813.00 | 813.00 | 802.00 | 802.00 | 802.00 | -0.62% | 6,100 |
| Jan 28, 2026 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.86% | 6,600 |
| Jan 27, 2026 | 814.00 | 816.00 | 813.00 | 814.00 | 814.00 | - | 2,300 |
| Jan 26, 2026 | 818.00 | 818.00 | 812.00 | 814.00 | 814.00 | -0.25% | 6,500 |
| Jan 23, 2026 | 819.00 | 821.00 | 812.00 | 816.00 | 816.00 | -0.24% | 10,400 |
| Jan 22, 2026 | 810.00 | 818.00 | 809.00 | 818.00 | 818.00 | 0.99% | 7,000 |
| Jan 21, 2026 | 812.00 | 815.00 | 807.00 | 810.00 | 810.00 | -0.25% | 4,300 |
| Jan 20, 2026 | 814.00 | 815.00 | 809.00 | 812.00 | 812.00 | 0.12% | 10,700 |
| Jan 19, 2026 | 809.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.50% | 14,200 |
| Jan 16, 2026 | 800.00 | 808.00 | 799.00 | 807.00 | 807.00 | 0.75% | 13,200 |
| Jan 15, 2026 | 800.00 | 802.00 | 795.00 | 801.00 | 801.00 | 0.25% | 8,400 |
| Jan 14, 2026 | 799.00 | 800.00 | 796.00 | 799.00 | 799.00 | 0.63% | 6,200 |
| Jan 13, 2026 | 801.00 | 803.00 | 792.00 | 794.00 | 794.00 | -0.87% | 21,300 |
| Jan 9, 2026 | 800.00 | 805.00 | 799.00 | 801.00 | 801.00 | 0.38% | 6,800 |
| Jan 8, 2026 | 803.00 | 806.00 | 798.00 | 798.00 | 798.00 | -0.75% | 16,500 |
| Jan 7, 2026 | 800.00 | 804.00 | 793.00 | 804.00 | 804.00 | 1.39% | 13,300 |
| Jan 6, 2026 | 792.00 | 799.00 | 792.00 | 793.00 | 793.00 | 0.76% | 24,100 |
| Jan 5, 2026 | 780.00 | 787.00 | 778.00 | 787.00 | 787.00 | 2.21% | 20,000 |
| Dec 30, 2025 | 777.00 | 778.00 | 770.00 | 770.00 | 770.00 | -1.03% | 15,000 |
| Dec 29, 2025 | 782.00 | 783.00 | 770.00 | 778.00 | 778.00 | 0.13% | 25,500 |
| Dec 26, 2025 | 765.00 | 777.00 | 765.00 | 777.00 | 777.00 | 1.17% | 21,200 |
| Dec 25, 2025 | 773.00 | 773.00 | 761.00 | 768.00 | 768.00 | 0.26% | 28,100 |
| Dec 24, 2025 | 758.00 | 768.00 | 756.00 | 766.00 | 766.00 | 1.19% | 25,500 |
| Dec 23, 2025 | 763.00 | 764.00 | 755.00 | 757.00 | 757.00 | -0.66% | 27,400 |
| Dec 22, 2025 | 761.00 | 763.00 | 760.00 | 762.00 | 762.00 | -0.13% | 12,500 |
| Dec 19, 2025 | 760.00 | 763.00 | 759.00 | 763.00 | 763.00 | 0.66% | 5,100 |
| Dec 18, 2025 | 757.00 | 761.00 | 757.00 | 758.00 | 758.00 | -0.39% | 31,500 |
| Dec 17, 2025 | 762.00 | 762.00 | 757.00 | 761.00 | 761.00 | 0.66% | 9,800 |
| Dec 16, 2025 | 763.00 | 763.00 | 753.00 | 756.00 | 756.00 | -0.26% | 18,000 |
| Dec 15, 2025 | 760.00 | 763.00 | 753.00 | 758.00 | 758.00 | -0.79% | 29,000 |
| Dec 12, 2025 | 759.00 | 764.00 | 759.00 | 764.00 | 764.00 | 0.79% | 6,500 |
| Dec 11, 2025 | 760.00 | 762.00 | 758.00 | 758.00 | 758.00 | -0.39% | 6,000 |
| Dec 10, 2025 | 767.00 | 767.00 | 758.00 | 761.00 | 761.00 | 0.13% | 9,200 |
| Dec 9, 2025 | 763.00 | 764.00 | 759.00 | 760.00 | 760.00 | -0.39% | 6,800 |
| Dec 8, 2025 | 757.00 | 763.00 | 756.00 | 763.00 | 763.00 | 0.93% | 23,900 |
| Dec 5, 2025 | 758.00 | 758.00 | 754.00 | 756.00 | 756.00 | -0.13% | 6,600 |
| Dec 4, 2025 | 748.00 | 757.00 | 748.00 | 757.00 | 757.00 | 1.07% | 9,100 |
| Dec 3, 2025 | 752.00 | 758.00 | 740.00 | 749.00 | 749.00 | -0.40% | 40,100 |
| Dec 2, 2025 | 761.00 | 761.00 | 749.00 | 752.00 | 752.00 | -0.79% | 26,000 |
| Dec 1, 2025 | 763.00 | 764.00 | 758.00 | 758.00 | 758.00 | -0.66% | 26,000 |
| Nov 28, 2025 | 770.00 | 779.00 | 760.00 | 763.00 | 763.00 | -0.91% | 44,500 |
| Nov 27, 2025 | 771.00 | 773.00 | 769.00 | 770.00 | 770.00 | -0.13% | 8,800 |
| Nov 26, 2025 | 774.00 | 777.00 | 771.00 | 771.00 | 771.00 | 0.13% | 9,100 |
| Nov 25, 2025 | 760.00 | 772.00 | 758.00 | 770.00 | 770.00 | 1.58% | 11,500 |
| Nov 21, 2025 | 752.00 | 758.00 | 752.00 | 758.00 | 758.00 | 0.80% | 5,700 |
| Nov 20, 2025 | 750.00 | 756.00 | 750.00 | 752.00 | 752.00 | 0.27% | 5,900 |
| Nov 19, 2025 | 757.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.92% | 11,700 |
| Nov 18, 2025 | 767.00 | 771.00 | 748.00 | 757.00 | 757.00 | -1.56% | 47,400 |
| Nov 17, 2025 | 772.00 | 772.00 | 767.00 | 769.00 | 769.00 | -0.90% | 16,500 |
| Nov 14, 2025 | 770.00 | 777.00 | 767.00 | 776.00 | 776.00 | 0.65% | 13,000 |
| Nov 13, 2025 | 777.00 | 777.00 | 771.00 | 771.00 | 771.00 | -0.77% | 4,400 |
| Nov 12, 2025 | 770.00 | 777.00 | 766.00 | 777.00 | 777.00 | 0.65% | 9,600 |
| Nov 11, 2025 | 775.00 | 778.00 | 763.00 | 772.00 | 772.00 | -0.39% | 23,200 |
| Nov 10, 2025 | 767.00 | 775.00 | 763.00 | 775.00 | 775.00 | 2.24% | 8,800 |
| Nov 7, 2025 | 763.00 | 768.00 | 758.00 | 758.00 | 758.00 | -0.26% | 9,600 |
| Nov 6, 2025 | 758.00 | 771.00 | 753.00 | 760.00 | 760.00 | 1.20% | 16,600 |
| Nov 5, 2025 | 754.00 | 760.00 | 744.00 | 751.00 | 751.00 | 0.67% | 32,800 |
| Nov 4, 2025 | 739.00 | 758.00 | 735.00 | 746.00 | 746.00 | 0.13% | 149,300 |
| Oct 31, 2025 | 897.00 | 910.00 | 745.00 | 745.00 | 745.00 | -16.76% | 227,300 |
| Oct 30, 2025 | 880.00 | 895.00 | 879.00 | 895.00 | 895.00 | 1.82% | 16,500 |
| Oct 29, 2025 | 897.00 | 897.00 | 876.00 | 879.00 | 879.00 | -1.79% | 18,200 |
| Oct 28, 2025 | 889.00 | 897.00 | 885.00 | 895.00 | 895.00 | 0.67% | 16,100 |
| Oct 27, 2025 | 883.00 | 889.00 | 883.00 | 889.00 | 889.00 | 0.68% | 22,500 |
| Oct 24, 2025 | 881.00 | 884.00 | 877.00 | 883.00 | 883.00 | -0.11% | 4,200 |
| Oct 23, 2025 | 880.00 | 884.00 | 871.00 | 884.00 | 884.00 | 0.34% | 6,500 |
| Oct 22, 2025 | 881.00 | 881.00 | 876.00 | 881.00 | 881.00 | 0.11% | 8,600 |
| Oct 21, 2025 | 885.00 | 885.00 | 879.00 | 880.00 | 880.00 | -0.56% | 7,900 |
| Oct 20, 2025 | 881.00 | 885.00 | 876.00 | 885.00 | 885.00 | 1.26% | 14,100 |
| Oct 17, 2025 | 881.00 | 882.00 | 871.00 | 874.00 | 874.00 | -0.68% | 7,300 |
| Oct 16, 2025 | 883.00 | 885.00 | 865.00 | 880.00 | 880.00 | - | 10,300 |
| Oct 15, 2025 | 868.00 | 880.00 | 863.00 | 880.00 | 880.00 | 2.21% | 12,100 |
| Oct 14, 2025 | 847.00 | 861.00 | 841.00 | 861.00 | 861.00 | -0.69% | 19,700 |
| Oct 10, 2025 | 867.00 | 869.00 | 860.00 | 867.00 | 867.00 | -0.34% | 8,300 |
| Oct 9, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 14,800 |