Skip to main content
Kawaden Corporation (TYO:6648)
Japan flag Japan · Delayed Price · Currency is JPY
2,205.00
+123.00 (5.91%)
Apr 28, 2026, 3:30 PM JST

Kawaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,132.002,211.002,132.002,205.002,205.005.91%56,200
Apr 27, 20262,081.002,116.002,037.002,082.002,082.000.05%34,400
Apr 24, 20262,145.002,170.002,027.002,081.002,081.00-2.98%53,300
Apr 23, 20262,126.002,160.002,104.002,145.002,145.001.08%48,500
Apr 22, 20262,108.002,128.002,083.002,122.002,122.000.24%32,800
Apr 21, 20262,072.002,125.002,043.002,117.002,117.002.17%42,200
Apr 20, 20262,023.002,095.002,015.002,072.002,072.002.17%26,900
Apr 17, 20262,078.002,078.002,006.002,028.002,028.00-1.79%35,400
Apr 16, 20262,031.002,075.002,019.002,065.002,065.002.28%57,800
Apr 15, 20262,054.002,076.002,002.002,019.002,019.00-0.74%83,600
Apr 14, 20262,107.002,119.001,978.002,034.002,034.00-2.68%184,000
Apr 13, 20262,100.002,166.002,075.002,090.002,090.00-2.65%71,500
Apr 10, 20262,198.002,248.002,130.002,147.002,147.00-1.83%69,200
Apr 9, 20262,240.002,240.002,150.002,187.002,187.00-2.37%87,600
Apr 8, 20262,210.002,279.002,194.002,240.002,240.005.51%111,200
Apr 7, 20262,092.002,127.002,078.002,123.002,123.001.48%48,800
Apr 6, 20262,054.002,125.002,039.002,092.002,092.001.90%52,100
Apr 3, 20262,071.002,093.002,007.002,053.002,053.00-0.87%50,000
Apr 2, 20262,063.002,121.002,049.002,071.002,071.000.63%38,500
Apr 1, 20262,015.002,077.001,996.002,058.002,058.006.36%68,800
Mar 31, 20261,956.001,991.001,914.001,935.001,935.00-2.76%78,100
Mar 30, 20261,971.002,006.001,919.001,990.001,990.00-5.24%67,800
Mar 27, 20262,112.002,132.002,055.002,100.002,071.00-2.60%55,100
Mar 26, 20262,234.002,256.002,135.002,156.002,126.23-2.27%57,200
Mar 25, 20262,238.002,257.002,170.002,206.002,175.542.65%35,300
Mar 24, 20262,223.002,223.002,117.002,149.002,119.321.22%71,700
Mar 23, 20262,266.002,280.002,123.002,123.002,093.68-8.33%60,100
Mar 19, 20262,393.002,430.002,316.002,316.002,284.02-5.20%32,500
Mar 18, 20262,370.002,453.002,333.002,443.002,409.264.89%55,400
Mar 17, 20262,457.002,479.002,326.002,329.002,296.84-1.36%42,500
Mar 16, 20262,346.002,428.002,330.002,361.002,328.401.07%52,200
Mar 13, 20262,317.002,375.002,285.002,336.002,303.74-1.68%30,600
Mar 12, 20262,365.002,397.002,327.002,376.002,343.19-1.61%29,000
Mar 11, 20262,339.002,458.002,337.002,415.002,381.654.09%64,300
Mar 10, 20262,260.002,366.002,233.002,320.002,287.965.36%65,400
Mar 9, 20262,102.002,224.002,102.002,202.002,171.59-4.34%115,100
Mar 6, 20262,250.002,330.002,221.002,302.002,270.210.09%69,800
Mar 5, 20262,256.002,346.002,238.002,300.002,268.246.68%87,100
Mar 4, 20262,208.002,220.002,065.002,156.002,126.23-6.59%198,400
Mar 3, 20262,400.002,444.002,308.002,308.002,276.13-5.18%87,900
Mar 2, 20262,377.002,464.002,329.002,434.002,400.39-1.74%84,900
Feb 27, 20262,460.002,505.002,387.002,477.002,442.791.89%110,500
Feb 26, 20262,300.002,431.002,283.002,431.002,397.435.74%120,400
Feb 25, 20262,351.002,370.002,280.002,299.002,267.25-1.54%98,400
Feb 24, 20262,203.002,359.002,178.002,335.002,302.754.29%253,800
Feb 20, 20262,244.002,348.002,205.002,239.002,208.08-0.22%144,000
Feb 19, 20262,168.002,269.002,126.002,244.002,213.014.71%287,100
Feb 18, 20262,041.002,146.002,023.002,143.002,113.416.25%110,700
Feb 17, 20262,046.002,057.002,006.002,017.001,989.15-2.42%108,600
Feb 16, 20262,041.002,067.002,013.002,067.002,038.461.62%75,800
Feb 13, 20262,115.002,115.001,987.002,034.002,005.91-4.15%182,000
Feb 12, 20262,202.002,213.002,058.002,122.002,092.70-3.11%285,400
Feb 10, 20262,103.002,256.002,100.002,190.002,159.76-6.37%591,400
Feb 9, 20262,318.002,357.002,234.002,339.002,306.703.13%295,500
Feb 6, 20262,190.002,276.002,167.002,268.002,236.684.76%157,400
Feb 5, 20262,160.002,195.002,148.002,165.002,135.101.22%94,500
Feb 4, 20262,102.002,150.002,082.002,139.002,109.460.90%67,000
Feb 3, 20262,120.002,166.002,102.002,120.002,090.721.87%130,100
Feb 2, 20262,041.002,128.002,027.002,081.002,052.260.97%101,600
Jan 30, 20262,122.002,144.002,051.002,061.002,032.54-2.87%96,100
Jan 29, 20262,145.002,171.002,080.002,122.002,092.70-1.58%81,000
Jan 28, 20262,120.002,175.002,102.002,156.002,126.230.79%89,100
Jan 27, 20262,190.002,227.002,114.002,139.002,109.46-2.46%116,800
Jan 26, 20262,201.002,269.002,178.002,193.002,162.72-1.44%68,200
Jan 23, 20262,200.002,269.002,195.002,225.002,194.271.04%80,200
Jan 22, 20262,238.002,247.002,171.002,202.002,171.59-1.61%121,800
Jan 21, 20262,190.002,287.002,167.002,238.002,207.09-0.58%101,700
Jan 20, 20262,247.002,279.002,229.002,251.002,219.910.18%58,500
Jan 19, 20262,280.002,290.002,222.002,247.002,215.97-2.85%105,700
Jan 16, 20262,250.002,343.002,190.002,313.002,281.063.26%138,100
Jan 15, 20262,223.002,320.002,222.002,240.002,209.07-0.84%104,700
Jan 14, 20262,232.002,282.002,205.002,259.002,227.80-1.01%128,200
Jan 13, 20262,260.002,283.002,183.002,282.002,250.491.65%165,400
Jan 9, 20262,271.002,313.002,234.002,245.002,214.00-122,500
Jan 8, 20262,361.002,370.002,244.002,245.002,214.00-5.63%224,800
Jan 7, 20262,420.002,431.002,301.002,379.002,346.15-7.43%374,500
Jan 6, 20262,780.002,780.002,520.002,570.002,534.51-4.10%305,900
Jan 5, 20262,600.002,735.002,533.002,680.002,642.995.85%209,600
Dec 30, 20252,380.002,594.002,330.002,532.002,497.038.62%257,700
Dec 29, 20252,400.002,420.002,240.002,331.002,298.811.35%144,200
Dec 26, 20252,162.002,340.002,162.002,300.002,268.247.48%148,000
Dec 25, 20252,132.002,204.002,132.002,140.002,110.450.85%77,500
Dec 24, 20252,200.002,216.002,102.002,122.002,092.70-1.39%132,500
Dec 23, 20252,040.002,152.002,012.002,152.002,122.286.96%165,500
Dec 22, 20252,008.002,026.001,980.002,012.001,984.221.72%107,000
Dec 19, 20251,954.001,982.001,930.001,978.001,950.681.12%72,000
Dec 18, 20251,904.001,956.001,890.001,956.001,928.992.73%93,000
Dec 17, 20251,900.001,920.001,874.001,904.001,877.711.71%80,500
Dec 16, 20251,890.001,892.001,840.001,872.001,846.15-1.16%48,000
Dec 15, 20251,886.001,894.001,870.001,894.001,867.841.07%30,500
Dec 12, 20251,904.001,904.001,866.001,874.001,848.12-0.53%41,500
Dec 11, 20251,908.001,910.001,850.001,884.001,857.98-0.84%72,000
Dec 10, 20251,890.001,900.001,860.001,900.001,873.760.96%90,500
Dec 9, 20251,832.001,886.001,824.001,882.001,856.014.09%133,500
Dec 8, 20251,776.001,836.001,776.001,808.001,783.032.26%91,500
Dec 5, 20251,762.001,788.001,744.001,768.001,743.58-0.34%86,000
Dec 4, 20251,800.001,830.001,752.001,774.001,749.50-1.11%130,500
Dec 3, 20251,804.001,806.001,778.001,794.001,769.23-0.44%75,500
Dec 2, 20251,832.001,834.001,788.001,802.001,777.12-1.10%58,000
Dec 1, 20251,856.001,870.001,768.001,822.001,796.84-0.98%92,000