Kawata Mfg. Co., Ltd. (TYO:6292)
Japan
· Delayed Price · Currency is JPY 813.00
+24.00 (3.04%)
Apr 30, 2026, 3:30 PM JST
Kawata Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 795.00 | 816.00 | 792.00 | 813.00 | 813.00 | 3.04% | 25,300 |
| Apr 28, 2026 | 786.00 | 790.00 | 786.00 | 789.00 | 789.00 | 0.51% | 1,600 |
| Apr 27, 2026 | 796.00 | 796.00 | 785.00 | 785.00 | 785.00 | -0.25% | 3,600 |
| Apr 24, 2026 | 785.00 | 798.00 | 780.00 | 787.00 | 787.00 | 0.13% | 12,700 |
| Apr 23, 2026 | 800.00 | 800.00 | 782.00 | 786.00 | 786.00 | -1.75% | 4,200 |
| Apr 22, 2026 | 824.00 | 824.00 | 780.00 | 800.00 | 800.00 | -1.48% | 30,900 |
| Apr 21, 2026 | 795.00 | 849.00 | 789.00 | 812.00 | 812.00 | 2.27% | 75,300 |
| Apr 20, 2026 | 796.00 | 796.00 | 789.00 | 794.00 | 794.00 | 0.76% | 2,800 |
| Apr 17, 2026 | 787.00 | 792.00 | 787.00 | 788.00 | 788.00 | 0.38% | 2,900 |
| Apr 16, 2026 | 784.00 | 790.00 | 778.00 | 785.00 | 785.00 | 0.26% | 11,200 |
| Apr 15, 2026 | 779.00 | 788.00 | 779.00 | 783.00 | 783.00 | 0.64% | 4,100 |
| Apr 14, 2026 | 784.00 | 802.00 | 771.00 | 778.00 | 778.00 | -1.52% | 10,400 |
| Apr 13, 2026 | 789.00 | 802.00 | 781.00 | 790.00 | 790.00 | - | 9,800 |
| Apr 10, 2026 | 792.00 | 800.00 | 784.00 | 790.00 | 790.00 | -0.38% | 5,800 |
| Apr 9, 2026 | 793.00 | 799.00 | 790.00 | 793.00 | 793.00 | 0.25% | 1,800 |
| Apr 8, 2026 | 786.00 | 791.00 | 784.00 | 791.00 | 791.00 | 0.76% | 11,000 |
| Apr 7, 2026 | 787.00 | 787.00 | 785.00 | 785.00 | 785.00 | 0.13% | 2,300 |
| Apr 6, 2026 | 782.00 | 786.00 | 782.00 | 784.00 | 784.00 | -0.13% | 7,100 |
| Apr 3, 2026 | 783.00 | 785.00 | 783.00 | 785.00 | 785.00 | 0.26% | 800 |
| Apr 2, 2026 | 781.00 | 789.00 | 781.00 | 783.00 | 783.00 | -0.38% | 6,100 |
| Apr 1, 2026 | 787.00 | 794.00 | 781.00 | 786.00 | 786.00 | 0.64% | 3,200 |
| Mar 31, 2026 | 777.00 | 800.00 | 771.00 | 781.00 | 781.00 | 0.13% | 7,300 |
| Mar 30, 2026 | 781.00 | 785.00 | 780.00 | 780.00 | 780.00 | -2.99% | 6,300 |
| Mar 27, 2026 | 802.00 | 809.00 | 802.00 | 804.00 | 785.00 | 0.12% | 5,900 |
| Mar 26, 2026 | 802.00 | 809.00 | 802.00 | 803.00 | 784.02 | 0.12% | 2,900 |
| Mar 25, 2026 | 804.00 | 804.00 | 789.00 | 802.00 | 783.05 | 1.65% | 9,500 |
| Mar 24, 2026 | 800.00 | 800.00 | 786.00 | 789.00 | 770.35 | 0.38% | 8,900 |
| Mar 23, 2026 | 800.00 | 801.00 | 786.00 | 786.00 | 767.43 | -1.87% | 14,600 |
| Mar 19, 2026 | 805.00 | 807.00 | 801.00 | 801.00 | 782.07 | -1.11% | 6,800 |
| Mar 18, 2026 | 809.00 | 811.00 | 806.00 | 810.00 | 790.86 | 0.50% | 2,500 |
| Mar 17, 2026 | 805.00 | 810.00 | 803.00 | 806.00 | 786.95 | 0.25% | 5,700 |
| Mar 16, 2026 | 804.00 | 809.00 | 802.00 | 804.00 | 785.00 | -0.37% | 5,900 |
| Mar 13, 2026 | 803.00 | 809.00 | 803.00 | 807.00 | 787.93 | -0.12% | 1,800 |
| Mar 12, 2026 | 816.00 | 816.00 | 802.00 | 808.00 | 788.91 | -0.25% | 5,300 |
| Mar 11, 2026 | 804.00 | 818.00 | 804.00 | 810.00 | 790.86 | 0.62% | 7,700 |
| Mar 10, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 785.98 | 1.13% | 2,700 |
| Mar 9, 2026 | 801.00 | 801.00 | 790.00 | 796.00 | 777.19 | -1.85% | 11,500 |
| Mar 6, 2026 | 803.00 | 818.00 | 801.00 | 811.00 | 791.83 | -0.49% | 9,900 |
| Mar 5, 2026 | 808.00 | 818.00 | 800.00 | 815.00 | 795.74 | 1.12% | 20,600 |
| Mar 4, 2026 | 820.00 | 821.00 | 803.00 | 806.00 | 786.95 | -2.66% | 23,200 |
| Mar 3, 2026 | 830.00 | 832.00 | 827.00 | 828.00 | 808.43 | -1.19% | 5,500 |
| Mar 2, 2026 | 840.00 | 840.00 | 831.00 | 838.00 | 818.20 | - | 9,200 |
| Feb 27, 2026 | 826.00 | 838.00 | 820.00 | 838.00 | 818.20 | 1.45% | 8,800 |
| Feb 26, 2026 | 827.00 | 829.00 | 826.00 | 826.00 | 806.48 | 0.12% | 4,400 |
| Feb 25, 2026 | 834.00 | 834.00 | 823.00 | 825.00 | 805.50 | 0.24% | 3,900 |
| Feb 24, 2026 | 820.00 | 831.00 | 820.00 | 823.00 | 803.55 | -0.96% | 10,900 |
| Feb 20, 2026 | 831.00 | 836.00 | 828.00 | 831.00 | 811.36 | - | 10,800 |
| Feb 19, 2026 | 831.00 | 835.00 | 821.00 | 831.00 | 811.36 | - | 16,700 |
| Feb 18, 2026 | 828.00 | 831.00 | 827.00 | 831.00 | 811.36 | 0.85% | 6,600 |
| Feb 17, 2026 | 823.00 | 828.00 | 823.00 | 824.00 | 804.53 | 0.12% | 2,700 |
| Feb 16, 2026 | 828.00 | 829.00 | 823.00 | 823.00 | 803.55 | - | 9,100 |
| Feb 13, 2026 | 822.00 | 824.00 | 820.00 | 823.00 | 803.55 | 0.12% | 3,900 |
| Feb 12, 2026 | 821.00 | 825.00 | 818.00 | 822.00 | 802.57 | 0.49% | 29,600 |
| Feb 10, 2026 | 815.00 | 819.00 | 811.00 | 818.00 | 798.67 | 0.86% | 14,600 |
| Feb 9, 2026 | 819.00 | 820.00 | 811.00 | 811.00 | 791.83 | -0.98% | 12,000 |
| Feb 6, 2026 | 818.00 | 819.00 | 810.00 | 819.00 | 799.65 | -0.36% | 5,100 |
| Feb 5, 2026 | 822.00 | 823.00 | 808.00 | 822.00 | 802.57 | 0.49% | 12,300 |
| Feb 4, 2026 | 814.00 | 818.00 | 809.00 | 818.00 | 798.67 | 0.99% | 6,600 |
| Feb 3, 2026 | 805.00 | 817.00 | 802.00 | 810.00 | 790.86 | 0.75% | 12,100 |
| Feb 2, 2026 | 818.00 | 819.00 | 804.00 | 804.00 | 785.00 | -0.99% | 20,700 |
| Jan 30, 2026 | 802.00 | 818.00 | 802.00 | 812.00 | 792.81 | 1.25% | 14,000 |
| Jan 29, 2026 | 813.00 | 813.00 | 802.00 | 802.00 | 783.05 | -0.62% | 6,100 |
| Jan 28, 2026 | 814.00 | 814.00 | 807.00 | 807.00 | 787.93 | -0.86% | 6,600 |
| Jan 27, 2026 | 814.00 | 816.00 | 813.00 | 814.00 | 794.76 | - | 2,300 |
| Jan 26, 2026 | 818.00 | 818.00 | 812.00 | 814.00 | 794.76 | -0.25% | 6,500 |
| Jan 23, 2026 | 819.00 | 821.00 | 812.00 | 816.00 | 796.72 | -0.24% | 10,400 |
| Jan 22, 2026 | 810.00 | 818.00 | 809.00 | 818.00 | 798.67 | 0.99% | 7,000 |
| Jan 21, 2026 | 812.00 | 815.00 | 807.00 | 810.00 | 790.86 | -0.25% | 4,300 |
| Jan 20, 2026 | 814.00 | 815.00 | 809.00 | 812.00 | 792.81 | 0.12% | 10,700 |
| Jan 19, 2026 | 809.00 | 813.00 | 807.00 | 811.00 | 791.83 | 0.50% | 14,200 |
| Jan 16, 2026 | 800.00 | 808.00 | 799.00 | 807.00 | 787.93 | 0.75% | 13,200 |
| Jan 15, 2026 | 800.00 | 802.00 | 795.00 | 801.00 | 782.07 | 0.25% | 8,400 |
| Jan 14, 2026 | 799.00 | 800.00 | 796.00 | 799.00 | 780.12 | 0.63% | 6,200 |
| Jan 13, 2026 | 801.00 | 803.00 | 792.00 | 794.00 | 775.24 | -0.87% | 21,300 |
| Jan 9, 2026 | 800.00 | 805.00 | 799.00 | 801.00 | 782.07 | 0.38% | 6,800 |
| Jan 8, 2026 | 803.00 | 806.00 | 798.00 | 798.00 | 779.14 | -0.75% | 16,500 |
| Jan 7, 2026 | 800.00 | 804.00 | 793.00 | 804.00 | 785.00 | 1.39% | 13,300 |
| Jan 6, 2026 | 792.00 | 799.00 | 792.00 | 793.00 | 774.26 | 0.76% | 24,100 |
| Jan 5, 2026 | 780.00 | 787.00 | 778.00 | 787.00 | 768.40 | 2.21% | 20,000 |
| Dec 30, 2025 | 777.00 | 778.00 | 770.00 | 770.00 | 751.80 | -1.03% | 15,000 |
| Dec 29, 2025 | 782.00 | 783.00 | 770.00 | 778.00 | 759.61 | 0.13% | 25,500 |
| Dec 26, 2025 | 765.00 | 777.00 | 765.00 | 777.00 | 758.64 | 1.17% | 21,200 |
| Dec 25, 2025 | 773.00 | 773.00 | 761.00 | 768.00 | 749.85 | 0.26% | 28,100 |
| Dec 24, 2025 | 758.00 | 768.00 | 756.00 | 766.00 | 747.90 | 1.19% | 25,500 |
| Dec 23, 2025 | 763.00 | 764.00 | 755.00 | 757.00 | 739.11 | -0.66% | 27,400 |
| Dec 22, 2025 | 761.00 | 763.00 | 760.00 | 762.00 | 743.99 | -0.13% | 12,500 |
| Dec 19, 2025 | 760.00 | 763.00 | 759.00 | 763.00 | 744.97 | 0.66% | 5,100 |
| Dec 18, 2025 | 757.00 | 761.00 | 757.00 | 758.00 | 740.09 | -0.39% | 31,500 |
| Dec 17, 2025 | 762.00 | 762.00 | 757.00 | 761.00 | 743.02 | 0.66% | 9,800 |
| Dec 16, 2025 | 763.00 | 763.00 | 753.00 | 756.00 | 738.13 | -0.26% | 18,000 |
| Dec 15, 2025 | 760.00 | 763.00 | 753.00 | 758.00 | 740.09 | -0.79% | 29,000 |
| Dec 12, 2025 | 759.00 | 764.00 | 759.00 | 764.00 | 745.95 | 0.79% | 6,500 |
| Dec 11, 2025 | 760.00 | 762.00 | 758.00 | 758.00 | 740.09 | -0.39% | 6,000 |
| Dec 10, 2025 | 767.00 | 767.00 | 758.00 | 761.00 | 743.02 | 0.13% | 9,200 |
| Dec 9, 2025 | 763.00 | 764.00 | 759.00 | 760.00 | 742.04 | -0.39% | 6,800 |
| Dec 8, 2025 | 757.00 | 763.00 | 756.00 | 763.00 | 744.97 | 0.93% | 23,900 |
| Dec 5, 2025 | 758.00 | 758.00 | 754.00 | 756.00 | 738.13 | -0.13% | 6,600 |
| Dec 4, 2025 | 748.00 | 757.00 | 748.00 | 757.00 | 739.11 | 1.07% | 9,100 |
| Dec 3, 2025 | 752.00 | 758.00 | 740.00 | 749.00 | 731.30 | -0.40% | 40,100 |
| Dec 2, 2025 | 761.00 | 761.00 | 749.00 | 752.00 | 734.23 | -0.79% | 26,000 |