Kawase Computer Supplies Co., Ltd. (TYO:7851)
Japan
· Delayed Price · Currency is JPY 225.00
+2.00 (0.90%)
Mar 11, 2026, 3:30 PM JST
Kawase Computer Supplies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 224.00 | 229.00 | 224.00 | 225.00 | 225.00 | 0.90% | 36,400 |
| Mar 10, 2026 | 236.00 | 240.00 | 222.00 | 223.00 | 223.00 | - | 115,500 |
| Mar 9, 2026 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | -2.19% | 87,500 |
| Mar 6, 2026 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 1.33% | 15,100 |
| Mar 5, 2026 | 229.00 | 230.00 | 223.00 | 225.00 | 225.00 | 1.81% | 41,000 |
| Mar 4, 2026 | 228.00 | 229.00 | 215.00 | 221.00 | 221.00 | -5.15% | 116,500 |
| Mar 3, 2026 | 243.00 | 243.00 | 233.00 | 233.00 | 233.00 | -3.32% | 58,100 |
| Mar 2, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | -1.63% | 13,500 |
| Feb 27, 2026 | 242.00 | 245.00 | 241.00 | 245.00 | 245.00 | 1.24% | 24,400 |
| Feb 26, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 11,400 |
| Feb 25, 2026 | 245.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.41% | 15,300 |
| Feb 24, 2026 | 237.00 | 243.00 | 237.00 | 243.00 | 243.00 | 2.10% | 6,500 |
| Feb 20, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 19,200 |
| Feb 19, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 25,500 |
| Feb 18, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | 1.67% | 19,400 |
| Feb 17, 2026 | 245.00 | 245.00 | 237.00 | 239.00 | 239.00 | -2.45% | 37,900 |
| Feb 16, 2026 | 253.00 | 253.00 | 245.00 | 245.00 | 245.00 | -3.54% | 23,300 |
| Feb 13, 2026 | 253.00 | 255.00 | 251.00 | 254.00 | 254.00 | -0.39% | 15,600 |
| Feb 12, 2026 | 264.00 | 264.00 | 253.00 | 255.00 | 255.00 | -5.20% | 120,100 |
| Feb 10, 2026 | 264.00 | 270.00 | 259.00 | 269.00 | 269.00 | 1.89% | 58,200 |
| Feb 9, 2026 | 263.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | 19,300 |
| Feb 6, 2026 | 263.00 | 265.00 | 257.00 | 262.00 | 262.00 | -0.76% | 14,400 |
| Feb 5, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 4,500 |
| Feb 4, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.38% | 6,600 |
| Feb 3, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 263.00 | 0.77% | 5,000 |
| Feb 2, 2026 | 260.00 | 262.00 | 257.00 | 261.00 | 261.00 | 0.38% | 21,400 |
| Jan 30, 2026 | 263.00 | 265.00 | 257.00 | 260.00 | 260.00 | -1.14% | 43,200 |
| Jan 29, 2026 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 1.15% | 16,200 |
| Jan 28, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.38% | 5,500 |
| Jan 27, 2026 | 260.00 | 261.00 | 256.00 | 261.00 | 261.00 | 0.77% | 7,300 |
| Jan 26, 2026 | 259.00 | 263.00 | 257.00 | 259.00 | 259.00 | -0.38% | 14,900 |
| Jan 23, 2026 | 263.00 | 263.00 | 250.00 | 260.00 | 260.00 | -0.76% | 47,500 |
| Jan 22, 2026 | 264.00 | 267.00 | 258.00 | 262.00 | 262.00 | -0.76% | 18,600 |
| Jan 21, 2026 | 262.00 | 265.00 | 259.00 | 264.00 | 264.00 | 0.76% | 7,600 |
| Jan 20, 2026 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 0.38% | 14,000 |
| Jan 19, 2026 | 254.00 | 261.00 | 254.00 | 261.00 | 261.00 | 2.76% | 12,500 |
| Jan 16, 2026 | 256.00 | 256.00 | 251.00 | 254.00 | 254.00 | 1.20% | 13,200 |
| Jan 15, 2026 | 250.00 | 255.00 | 244.00 | 251.00 | 251.00 | -0.40% | 44,000 |
| Jan 14, 2026 | 253.00 | 255.00 | 248.00 | 252.00 | 252.00 | -0.40% | 40,800 |
| Jan 13, 2026 | 261.00 | 280.00 | 248.00 | 253.00 | 253.00 | -1.56% | 319,000 |
| Jan 9, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.39% | 3,500 |
| Jan 8, 2026 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 0.79% | 4,000 |
| Jan 7, 2026 | 255.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.39% | 4,800 |
| Jan 6, 2026 | 255.00 | 258.00 | 254.00 | 255.00 | 255.00 | - | 6,000 |
| Jan 5, 2026 | 247.00 | 255.00 | 247.00 | 255.00 | 255.00 | 2.00% | 12,500 |
| Dec 30, 2025 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1.21% | 3,800 |
| Dec 29, 2025 | 244.00 | 249.00 | 244.00 | 247.00 | 247.00 | 1.23% | 9,300 |
| Dec 26, 2025 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 9,000 |
| Dec 25, 2025 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 6,000 |
| Dec 24, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.24% | 56,500 |
| Dec 23, 2025 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.41% | 59,400 |
| Dec 22, 2025 | 245.00 | 246.00 | 240.00 | 241.00 | 241.00 | - | 11,900 |
| Dec 19, 2025 | 251.00 | 254.00 | 232.00 | 241.00 | 241.00 | -3.98% | 57,900 |
| Dec 18, 2025 | 250.00 | 254.00 | 246.00 | 251.00 | 251.00 | -0.40% | 10,000 |
| Dec 17, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 2,200 |
| Dec 16, 2025 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | -0.78% | 3,900 |
| Dec 15, 2025 | 254.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 4,400 |
| Dec 12, 2025 | 252.00 | 255.00 | 252.00 | 252.00 | 252.00 | - | 2,800 |
| Dec 11, 2025 | 250.00 | 252.00 | 249.00 | 252.00 | 252.00 | 1.20% | 2,100 |
| Dec 10, 2025 | 251.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 15,000 |
| Dec 9, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 4,200 |
| Dec 8, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 3,100 |
| Dec 5, 2025 | 253.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.40% | 4,300 |
| Dec 4, 2025 | 252.00 | 255.00 | 252.00 | 253.00 | 253.00 | 0.40% | 3,700 |
| Dec 3, 2025 | 252.00 | 253.00 | 249.00 | 252.00 | 252.00 | - | 7,100 |
| Dec 2, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.79% | 5,100 |
| Dec 1, 2025 | 255.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.79% | 2,000 |
| Nov 28, 2025 | 251.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.40% | 11,700 |
| Nov 27, 2025 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.80% | 2,700 |
| Nov 26, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | - | 2,100 |
| Nov 25, 2025 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 1.21% | 1,400 |
| Nov 21, 2025 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 7,000 |
| Nov 20, 2025 | 249.00 | 252.00 | 249.00 | 250.00 | 250.00 | 1.21% | 3,000 |
| Nov 19, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 3,300 |
| Nov 18, 2025 | 254.00 | 254.00 | 247.00 | 247.00 | 247.00 | -1.98% | 10,700 |
| Nov 17, 2025 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -1.18% | 3,600 |
| Nov 14, 2025 | 255.00 | 257.00 | 254.00 | 255.00 | 255.00 | -2.67% | 3,500 |
| Nov 13, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.95% | 4,300 |
| Nov 12, 2025 | 256.00 | 259.00 | 255.00 | 257.00 | 257.00 | 0.39% | 7,300 |
| Nov 11, 2025 | 260.00 | 260.00 | 253.00 | 256.00 | 256.00 | -1.54% | 8,800 |
| Nov 10, 2025 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | 0.39% | 2,600 |
| Nov 7, 2025 | 262.00 | 264.00 | 256.00 | 259.00 | 259.00 | -1.89% | 18,600 |
| Nov 6, 2025 | 257.00 | 264.00 | 253.00 | 264.00 | 264.00 | 4.35% | 56,800 |
| Nov 5, 2025 | 252.00 | 257.00 | 249.00 | 253.00 | 253.00 | -0.39% | 29,800 |
| Nov 4, 2025 | 246.00 | 255.00 | 246.00 | 254.00 | 254.00 | 3.67% | 15,600 |
| Oct 31, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 4,500 |
| Oct 30, 2025 | 247.00 | 249.00 | 246.00 | 247.00 | 247.00 | -0.80% | 4,300 |
| Oct 29, 2025 | 247.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 2,700 |
| Oct 28, 2025 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 5,200 |
| Oct 27, 2025 | 251.00 | 255.00 | 251.00 | 252.00 | 252.00 | 0.40% | 8,900 |
| Oct 24, 2025 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.40% | 7,100 |
| Oct 23, 2025 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | - | 3,500 |
| Oct 22, 2025 | 250.00 | 252.00 | 247.00 | 250.00 | 250.00 | - | 36,100 |
| Oct 21, 2025 | 248.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1.63% | 37,300 |
| Oct 20, 2025 | 246.00 | 249.00 | 244.00 | 246.00 | 246.00 | 1.23% | 13,800 |
| Oct 17, 2025 | 248.00 | 249.00 | 237.00 | 243.00 | 243.00 | -0.82% | 127,800 |
| Oct 16, 2025 | 237.00 | 295.00 | 237.00 | 245.00 | 245.00 | 2.94% | 670,600 |
| Oct 15, 2025 | 238.00 | 244.00 | 235.00 | 238.00 | 238.00 | 2.15% | 45,200 |
| Oct 14, 2025 | 246.00 | 250.00 | 233.00 | 233.00 | 233.00 | -6.05% | 36,300 |
| Oct 10, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.59% | 4,700 |