Skip to main content
Kawaden Corporation (TYO:6648)
Japan flag Japan · Delayed Price · Currency is JPY
2,315.00
+113.00 (5.13%)
Mar 10, 2026, 2:42 PM JST

Kawaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,102.002,224.002,102.002,202.002,202.00-4.34%115,100
Mar 6, 20262,250.002,330.002,221.002,302.002,302.000.09%69,800
Mar 5, 20262,256.002,346.002,238.002,300.002,300.006.68%87,100
Mar 4, 20262,208.002,220.002,065.002,156.002,156.00-6.59%198,400
Mar 3, 20262,400.002,444.002,308.002,308.002,308.00-5.18%87,900
Mar 2, 20262,377.002,464.002,329.002,434.002,434.00-1.74%84,900
Feb 27, 20262,460.002,505.002,387.002,477.002,477.001.89%110,500
Feb 26, 20262,300.002,431.002,283.002,431.002,431.005.74%120,400
Feb 25, 20262,351.002,370.002,280.002,299.002,299.00-1.54%98,400
Feb 24, 20262,203.002,359.002,178.002,335.002,335.004.29%253,800
Feb 20, 20262,244.002,348.002,205.002,239.002,239.00-0.22%144,000
Feb 19, 20262,168.002,269.002,126.002,244.002,244.004.71%287,100
Feb 18, 20262,041.002,146.002,023.002,143.002,143.006.25%110,700
Feb 17, 20262,046.002,057.002,006.002,017.002,017.00-2.42%108,600
Feb 16, 20262,041.002,067.002,013.002,067.002,067.001.62%75,800
Feb 13, 20262,115.002,115.001,987.002,034.002,034.00-4.15%182,000
Feb 12, 20262,202.002,213.002,058.002,122.002,122.00-3.11%285,400
Feb 10, 20262,103.002,256.002,100.002,190.002,190.00-6.37%591,400
Feb 9, 20262,318.002,357.002,234.002,339.002,339.003.13%295,500
Feb 6, 20262,190.002,276.002,167.002,268.002,268.004.76%157,400
Feb 5, 20262,160.002,195.002,148.002,165.002,165.001.22%94,500
Feb 4, 20262,102.002,150.002,082.002,139.002,139.000.90%67,000
Feb 3, 20262,120.002,166.002,102.002,120.002,120.001.87%130,100
Feb 2, 20262,041.002,128.002,027.002,081.002,081.000.97%101,600
Jan 30, 20262,122.002,144.002,051.002,061.002,061.00-2.87%96,100
Jan 29, 20262,145.002,171.002,080.002,122.002,122.00-1.58%81,000
Jan 28, 20262,120.002,175.002,102.002,156.002,156.000.79%89,100
Jan 27, 20262,190.002,227.002,114.002,139.002,139.00-2.46%116,800
Jan 26, 20262,201.002,269.002,178.002,193.002,193.00-1.44%68,200
Jan 23, 20262,200.002,269.002,195.002,225.002,225.001.04%80,200
Jan 22, 20262,238.002,247.002,171.002,202.002,202.00-1.61%121,800
Jan 21, 20262,190.002,287.002,167.002,238.002,238.00-0.58%101,700
Jan 20, 20262,247.002,279.002,229.002,251.002,251.000.18%58,500
Jan 19, 20262,280.002,290.002,222.002,247.002,247.00-2.85%105,700
Jan 16, 20262,250.002,343.002,190.002,313.002,313.003.26%138,100
Jan 15, 20262,223.002,320.002,222.002,240.002,240.00-0.84%104,700
Jan 14, 20262,232.002,282.002,205.002,259.002,259.00-1.01%128,200
Jan 13, 20262,260.002,283.002,183.002,282.002,282.001.65%165,400
Jan 9, 20262,271.002,313.002,234.002,245.002,245.00-122,500
Jan 8, 20262,361.002,370.002,244.002,245.002,245.00-5.63%224,800
Jan 7, 20262,420.002,431.002,301.002,379.002,379.00-7.43%374,500
Jan 6, 20262,780.002,780.002,520.002,570.002,570.00-4.10%305,900
Jan 5, 20262,600.002,735.002,533.002,680.002,680.005.85%209,600
Dec 30, 20252,380.002,594.002,330.002,532.002,532.008.62%257,700
Dec 29, 20252,400.002,420.002,240.002,331.002,331.001.35%144,200
Dec 26, 20252,162.002,340.002,162.002,300.002,300.007.48%148,000
Dec 25, 20252,132.002,204.002,132.002,140.002,140.000.85%77,500
Dec 24, 20252,200.002,216.002,102.002,122.002,122.00-1.39%132,500
Dec 23, 20252,040.002,152.002,012.002,152.002,152.006.96%165,500
Dec 22, 20252,008.002,026.001,980.002,012.002,012.001.72%107,000
Dec 19, 20251,954.001,982.001,930.001,978.001,978.001.12%72,000
Dec 18, 20251,904.001,956.001,890.001,956.001,956.002.73%93,000
Dec 17, 20251,900.001,920.001,874.001,904.001,904.001.71%80,500
Dec 16, 20251,890.001,892.001,840.001,872.001,872.00-1.16%48,000
Dec 15, 20251,886.001,894.001,870.001,894.001,894.001.07%30,500
Dec 12, 20251,904.001,904.001,866.001,874.001,874.00-0.53%41,500
Dec 11, 20251,908.001,910.001,850.001,884.001,884.00-0.84%72,000
Dec 10, 20251,890.001,900.001,860.001,900.001,900.000.96%90,500
Dec 9, 20251,832.001,886.001,824.001,882.001,882.004.09%133,500
Dec 8, 20251,776.001,836.001,776.001,808.001,808.002.26%91,500
Dec 5, 20251,762.001,788.001,744.001,768.001,768.00-0.34%86,000
Dec 4, 20251,800.001,830.001,752.001,774.001,774.00-1.11%130,500
Dec 3, 20251,804.001,806.001,778.001,794.001,794.00-0.44%75,500
Dec 2, 20251,832.001,834.001,788.001,802.001,802.00-1.10%58,000
Dec 1, 20251,856.001,870.001,768.001,822.001,822.00-0.98%92,000
Nov 28, 20251,812.001,844.001,800.001,840.001,840.000.77%60,000
Nov 27, 20251,800.001,844.001,790.001,826.001,826.001.90%87,000
Nov 26, 20251,794.001,816.001,772.001,792.001,792.000.45%92,500
Nov 25, 20251,838.001,864.001,784.001,784.001,784.00-1.33%98,000
Nov 21, 20251,848.001,860.001,770.001,808.001,808.00-5.24%118,500
Nov 20, 20251,874.001,918.001,856.001,908.001,908.006.95%134,500
Nov 19, 20251,828.001,854.001,762.001,784.001,784.00-3.04%104,000
Nov 18, 20251,908.001,908.001,824.001,840.001,840.00-4.07%97,000
Nov 17, 20251,850.001,918.001,842.001,918.001,918.004.01%84,000
Nov 14, 20251,880.001,886.001,840.001,844.001,844.00-3.05%71,000
Nov 13, 20251,884.001,938.001,836.001,902.001,902.002.59%98,500
Nov 12, 20251,760.001,916.001,748.001,854.001,854.003.58%176,000
Nov 11, 20251,940.001,958.001,756.001,790.001,790.00-1.65%313,500
Nov 10, 20251,798.001,862.001,780.001,820.001,820.001.79%152,500
Nov 7, 20251,782.001,846.001,772.001,788.001,788.00-1.97%78,500
Nov 6, 20251,878.001,878.001,796.001,824.001,824.00-1.72%63,000
Nov 5, 20251,850.001,856.001,686.001,856.001,856.00-1.28%241,500
Nov 4, 20251,806.001,890.001,806.001,880.001,880.004.21%140,500
Oct 31, 20251,926.001,926.001,788.001,804.001,804.00-5.94%453,000
Oct 30, 20251,918.001,918.001,918.001,918.001,918.0018.54%38,500
Oct 29, 20251,740.001,760.001,604.001,618.001,618.00-3.92%199,500
Oct 28, 20251,698.001,710.001,664.001,684.001,684.000.12%97,500
Oct 27, 20251,680.001,700.001,654.001,682.001,682.001.45%53,000
Oct 24, 20251,628.001,660.001,600.001,658.001,658.002.85%87,500
Oct 23, 20251,630.001,630.001,588.001,612.001,612.00-1.59%43,500
Oct 22, 20251,594.001,638.001,576.001,638.001,638.002.12%51,000
Oct 21, 20251,578.001,628.001,578.001,604.001,604.002.17%62,000
Oct 20, 20251,536.001,596.001,536.001,570.001,570.003.15%41,500
Oct 17, 20251,562.001,570.001,522.001,522.001,522.00-2.56%19,500
Oct 16, 20251,576.001,592.001,560.001,562.001,562.000.51%30,000
Oct 15, 20251,464.001,554.001,464.001,554.001,554.004.86%34,500
Oct 14, 20251,510.001,552.001,440.001,482.001,482.00-3.77%89,500
Oct 10, 20251,582.001,610.001,530.001,540.001,540.00-3.14%66,500
Oct 9, 20251,560.001,606.001,558.001,590.001,590.002.05%47,000
Oct 8, 20251,520.001,572.001,518.001,558.001,558.002.23%38,500