Kawase Computer Supplies Co., Ltd. (TYO:7851)
Japan
· Delayed Price · Currency is JPY 205.00
+1.00 (0.49%)
Apr 30, 2026, 3:30 PM JST
Kawase Computer Supplies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.99% | 2,900 |
| Apr 27, 2026 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 4,600 |
| Apr 24, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 3,700 |
| Apr 23, 2026 | 206.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.46% | 9,600 |
| Apr 22, 2026 | 205.00 | 209.00 | 201.00 | 206.00 | 206.00 | -1.44% | 27,100 |
| Apr 21, 2026 | 202.00 | 227.00 | 202.00 | 209.00 | 209.00 | 4.50% | 188,600 |
| Apr 20, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 20,000 |
| Apr 17, 2026 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 39,700 |
| Apr 16, 2026 | 203.00 | 206.00 | 201.00 | 201.00 | 201.00 | -0.99% | 16,400 |
| Apr 15, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 18,000 |
| Apr 14, 2026 | 204.00 | 208.00 | 203.00 | 203.00 | 203.00 | - | 23,000 |
| Apr 13, 2026 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 11,000 |
| Apr 10, 2026 | 206.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.97% | 2,200 |
| Apr 9, 2026 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | -0.48% | 1,300 |
| Apr 8, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1.46% | 9,700 |
| Apr 7, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 29,700 |
| Apr 6, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 6,700 |
| Apr 3, 2026 | 208.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 8,500 |
| Apr 2, 2026 | 206.00 | 223.00 | 205.00 | 208.00 | 208.00 | 0.48% | 126,900 |
| Apr 1, 2026 | 209.00 | 210.00 | 205.00 | 207.00 | 207.00 | -1.43% | 38,800 |
| Mar 31, 2026 | 212.00 | 213.00 | 208.00 | 210.00 | 210.00 | -0.47% | 7,700 |
| Mar 30, 2026 | 209.00 | 212.00 | 207.00 | 211.00 | 211.00 | -1.40% | 9,600 |
| Mar 27, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 211.00 | - | 5,600 |
| Mar 26, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 211.00 | -0.93% | 25,100 |
| Mar 25, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 212.97 | 1.89% | 14,700 |
| Mar 24, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 209.03 | -0.47% | 26,000 |
| Mar 23, 2026 | 214.00 | 218.00 | 209.00 | 213.00 | 210.01 | -2.29% | 30,800 |
| Mar 19, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 214.94 | -2.24% | 20,400 |
| Mar 18, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 219.87 | 1.36% | 6,200 |
| Mar 17, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 216.92 | -0.90% | 9,900 |
| Mar 16, 2026 | 220.00 | 224.00 | 219.00 | 222.00 | 218.89 | 0.91% | 7,600 |
| Mar 13, 2026 | 221.00 | 224.00 | 220.00 | 220.00 | 216.92 | -2.65% | 16,600 |
| Mar 12, 2026 | 226.00 | 230.00 | 215.00 | 226.00 | 222.83 | 0.44% | 52,300 |
| Mar 11, 2026 | 224.00 | 229.00 | 224.00 | 225.00 | 221.85 | 0.90% | 36,400 |
| Mar 10, 2026 | 236.00 | 240.00 | 222.00 | 223.00 | 219.87 | - | 115,500 |
| Mar 9, 2026 | 216.00 | 223.00 | 216.00 | 223.00 | 219.87 | -2.19% | 87,500 |
| Mar 6, 2026 | 226.00 | 232.00 | 222.00 | 228.00 | 224.80 | 1.33% | 15,100 |
| Mar 5, 2026 | 229.00 | 230.00 | 223.00 | 225.00 | 221.85 | 1.81% | 41,000 |
| Mar 4, 2026 | 228.00 | 229.00 | 215.00 | 221.00 | 217.90 | -5.15% | 116,500 |
| Mar 3, 2026 | 243.00 | 243.00 | 233.00 | 233.00 | 229.73 | -3.32% | 58,100 |
| Mar 2, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 237.62 | -1.63% | 13,500 |
| Feb 27, 2026 | 242.00 | 245.00 | 241.00 | 245.00 | 241.57 | 1.24% | 24,400 |
| Feb 26, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 238.61 | - | 11,400 |
| Feb 25, 2026 | 245.00 | 246.00 | 242.00 | 242.00 | 238.61 | -0.41% | 15,300 |
| Feb 24, 2026 | 237.00 | 243.00 | 237.00 | 243.00 | 239.59 | 2.10% | 6,500 |
| Feb 20, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 234.66 | -0.83% | 19,200 |
| Feb 19, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 236.64 | -1.23% | 25,500 |
| Feb 18, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 239.59 | 1.67% | 19,400 |
| Feb 17, 2026 | 245.00 | 245.00 | 237.00 | 239.00 | 235.65 | -2.45% | 37,900 |
| Feb 16, 2026 | 253.00 | 253.00 | 245.00 | 245.00 | 241.57 | -3.54% | 23,300 |
| Feb 13, 2026 | 253.00 | 255.00 | 251.00 | 254.00 | 250.44 | -0.39% | 15,600 |
| Feb 12, 2026 | 264.00 | 264.00 | 253.00 | 255.00 | 251.43 | -5.20% | 120,100 |
| Feb 10, 2026 | 264.00 | 270.00 | 259.00 | 269.00 | 265.23 | 1.89% | 58,200 |
| Feb 9, 2026 | 263.00 | 264.00 | 260.00 | 264.00 | 260.30 | 0.76% | 19,300 |
| Feb 6, 2026 | 263.00 | 265.00 | 257.00 | 262.00 | 258.33 | -0.76% | 14,400 |
| Feb 5, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 260.30 | - | 4,500 |
| Feb 4, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 260.30 | 0.38% | 6,600 |
| Feb 3, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 259.31 | 0.77% | 5,000 |
| Feb 2, 2026 | 260.00 | 262.00 | 257.00 | 261.00 | 257.34 | 0.38% | 21,400 |
| Jan 30, 2026 | 263.00 | 265.00 | 257.00 | 260.00 | 256.36 | -1.14% | 43,200 |
| Jan 29, 2026 | 260.00 | 264.00 | 260.00 | 263.00 | 259.31 | 1.15% | 16,200 |
| Jan 28, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 256.36 | -0.38% | 5,500 |
| Jan 27, 2026 | 260.00 | 261.00 | 256.00 | 261.00 | 257.34 | 0.77% | 7,300 |
| Jan 26, 2026 | 259.00 | 263.00 | 257.00 | 259.00 | 255.37 | -0.38% | 14,900 |
| Jan 23, 2026 | 263.00 | 263.00 | 250.00 | 260.00 | 256.36 | -0.76% | 47,500 |
| Jan 22, 2026 | 264.00 | 267.00 | 258.00 | 262.00 | 258.33 | -0.76% | 18,600 |
| Jan 21, 2026 | 262.00 | 265.00 | 259.00 | 264.00 | 260.30 | 0.76% | 7,600 |
| Jan 20, 2026 | 259.00 | 265.00 | 259.00 | 262.00 | 258.33 | 0.38% | 14,000 |
| Jan 19, 2026 | 254.00 | 261.00 | 254.00 | 261.00 | 257.34 | 2.76% | 12,500 |
| Jan 16, 2026 | 256.00 | 256.00 | 251.00 | 254.00 | 250.44 | 1.20% | 13,200 |
| Jan 15, 2026 | 250.00 | 255.00 | 244.00 | 251.00 | 247.48 | -0.40% | 44,000 |
| Jan 14, 2026 | 253.00 | 255.00 | 248.00 | 252.00 | 248.47 | -0.40% | 40,800 |
| Jan 13, 2026 | 261.00 | 280.00 | 248.00 | 253.00 | 249.45 | -1.56% | 319,000 |
| Jan 9, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 253.40 | 0.39% | 3,500 |
| Jan 8, 2026 | 253.00 | 256.00 | 253.00 | 256.00 | 252.41 | 0.79% | 4,000 |
| Jan 7, 2026 | 255.00 | 257.00 | 254.00 | 254.00 | 250.44 | -0.39% | 4,800 |
| Jan 6, 2026 | 255.00 | 258.00 | 254.00 | 255.00 | 251.43 | - | 6,000 |
| Jan 5, 2026 | 247.00 | 255.00 | 247.00 | 255.00 | 251.43 | 2.00% | 12,500 |
| Dec 30, 2025 | 248.00 | 250.00 | 247.00 | 250.00 | 246.50 | 1.21% | 3,800 |
| Dec 29, 2025 | 244.00 | 249.00 | 244.00 | 247.00 | 243.54 | 1.23% | 9,300 |
| Dec 26, 2025 | 246.00 | 247.00 | 244.00 | 244.00 | 240.58 | -0.41% | 9,000 |
| Dec 25, 2025 | 244.00 | 247.00 | 244.00 | 245.00 | 241.57 | - | 6,000 |
| Dec 24, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 241.57 | 1.24% | 56,500 |
| Dec 23, 2025 | 242.00 | 244.00 | 238.00 | 242.00 | 238.61 | 0.41% | 59,400 |
| Dec 22, 2025 | 245.00 | 246.00 | 240.00 | 241.00 | 237.62 | - | 11,900 |
| Dec 19, 2025 | 251.00 | 254.00 | 232.00 | 241.00 | 237.62 | -3.98% | 57,900 |
| Dec 18, 2025 | 250.00 | 254.00 | 246.00 | 251.00 | 247.48 | -0.40% | 10,000 |
| Dec 17, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 248.47 | -0.40% | 2,200 |
| Dec 16, 2025 | 255.00 | 255.00 | 250.00 | 253.00 | 249.45 | -0.78% | 3,900 |
| Dec 15, 2025 | 254.00 | 255.00 | 251.00 | 255.00 | 251.43 | 1.19% | 4,400 |
| Dec 12, 2025 | 252.00 | 255.00 | 252.00 | 252.00 | 248.47 | - | 2,800 |
| Dec 11, 2025 | 250.00 | 252.00 | 249.00 | 252.00 | 248.47 | 1.20% | 2,100 |
| Dec 10, 2025 | 251.00 | 253.00 | 249.00 | 249.00 | 245.51 | -1.19% | 15,000 |
| Dec 9, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 248.47 | - | 4,200 |
| Dec 8, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 248.47 | - | 3,100 |
| Dec 5, 2025 | 253.00 | 255.00 | 251.00 | 252.00 | 248.47 | -0.40% | 4,300 |
| Dec 4, 2025 | 252.00 | 255.00 | 252.00 | 253.00 | 249.45 | 0.40% | 3,700 |
| Dec 3, 2025 | 252.00 | 253.00 | 249.00 | 252.00 | 248.47 | - | 7,100 |
| Dec 2, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 248.47 | -0.79% | 5,100 |
| Dec 1, 2025 | 255.00 | 255.00 | 251.00 | 254.00 | 250.44 | 0.79% | 2,000 |