KUWAZAWA Holdings Corporation (TYO:8104)
Japan
· Delayed Price · Currency is JPY 608.00
-8.00 (-1.30%)
Mar 9, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 615.00 | 616.00 | 607.00 | 608.00 | 608.00 | -1.30% | 13,600 |
| Mar 6, 2026 | 615.00 | 618.00 | 614.00 | 616.00 | 616.00 | -0.32% | 9,300 |
| Mar 5, 2026 | 623.00 | 623.00 | 612.00 | 618.00 | 618.00 | - | 18,800 |
| Mar 4, 2026 | 617.00 | 618.00 | 602.00 | 618.00 | 618.00 | -0.32% | 31,000 |
| Mar 3, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -0.48% | 12,000 |
| Mar 2, 2026 | 621.00 | 625.00 | 619.00 | 623.00 | 623.00 | - | 18,700 |
| Feb 27, 2026 | 618.00 | 625.00 | 617.00 | 623.00 | 623.00 | 0.81% | 21,900 |
| Feb 26, 2026 | 617.00 | 619.00 | 616.00 | 618.00 | 618.00 | 0.32% | 7,700 |
| Feb 25, 2026 | 625.00 | 635.00 | 616.00 | 616.00 | 616.00 | -1.28% | 34,500 |
| Feb 24, 2026 | 622.00 | 625.00 | 622.00 | 624.00 | 624.00 | 0.48% | 4,700 |
| Feb 20, 2026 | 626.00 | 627.00 | 621.00 | 621.00 | 621.00 | -0.64% | 6,100 |
| Feb 19, 2026 | 629.00 | 629.00 | 621.00 | 625.00 | 625.00 | 0.48% | 4,200 |
| Feb 18, 2026 | 619.00 | 631.00 | 619.00 | 622.00 | 622.00 | 0.16% | 11,400 |
| Feb 17, 2026 | 620.00 | 622.00 | 619.00 | 621.00 | 621.00 | - | 5,200 |
| Feb 16, 2026 | 621.00 | 627.00 | 620.00 | 621.00 | 621.00 | 0.32% | 10,200 |
| Feb 13, 2026 | 619.00 | 628.00 | 616.00 | 619.00 | 619.00 | - | 19,500 |
| Feb 12, 2026 | 611.00 | 635.00 | 607.00 | 619.00 | 619.00 | 1.48% | 22,500 |
| Feb 10, 2026 | 610.00 | 613.00 | 601.00 | 610.00 | 610.00 | 0.66% | 22,600 |
| Feb 9, 2026 | 631.00 | 632.00 | 601.00 | 606.00 | 606.00 | -6.05% | 90,600 |
| Feb 6, 2026 | 644.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 14,900 |
| Feb 5, 2026 | 635.00 | 650.00 | 634.00 | 650.00 | 650.00 | 2.36% | 16,000 |
| Feb 4, 2026 | 635.00 | 639.00 | 632.00 | 635.00 | 635.00 | - | 5,700 |
| Feb 3, 2026 | 633.00 | 638.00 | 633.00 | 635.00 | 635.00 | 0.32% | 3,300 |
| Feb 2, 2026 | 640.00 | 640.00 | 632.00 | 633.00 | 633.00 | -0.94% | 6,200 |
| Jan 30, 2026 | 633.00 | 639.00 | 628.00 | 639.00 | 639.00 | 0.95% | 5,200 |
| Jan 29, 2026 | 636.00 | 638.00 | 625.00 | 633.00 | 633.00 | -0.31% | 5,700 |
| Jan 28, 2026 | 623.00 | 638.00 | 623.00 | 635.00 | 635.00 | 2.25% | 13,800 |
| Jan 27, 2026 | 626.00 | 627.00 | 615.00 | 621.00 | 621.00 | -0.80% | 21,400 |
| Jan 26, 2026 | 632.00 | 634.00 | 625.00 | 626.00 | 626.00 | -0.95% | 12,500 |
| Jan 23, 2026 | 634.00 | 637.00 | 630.00 | 632.00 | 632.00 | -0.32% | 3,100 |
| Jan 22, 2026 | 626.00 | 635.00 | 626.00 | 634.00 | 634.00 | 1.44% | 10,600 |
| Jan 21, 2026 | 628.00 | 633.00 | 625.00 | 625.00 | 625.00 | -0.79% | 11,700 |
| Jan 20, 2026 | 644.00 | 645.00 | 630.00 | 630.00 | 630.00 | -1.56% | 14,500 |
| Jan 19, 2026 | 651.00 | 651.00 | 640.00 | 640.00 | 640.00 | -0.93% | 13,400 |
| Jan 16, 2026 | 650.00 | 650.00 | 640.00 | 646.00 | 646.00 | -0.46% | 9,900 |
| Jan 15, 2026 | 637.00 | 650.00 | 626.00 | 649.00 | 649.00 | 3.18% | 28,400 |
| Jan 14, 2026 | 628.00 | 635.00 | 626.00 | 629.00 | 629.00 | 0.48% | 11,500 |
| Jan 13, 2026 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | 0.48% | 13,100 |
| Jan 9, 2026 | 634.00 | 635.00 | 622.00 | 623.00 | 623.00 | -1.58% | 19,500 |
| Jan 8, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.63% | 9,600 |
| Jan 7, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 637.00 | -1.09% | 15,000 |
| Jan 6, 2026 | 644.00 | 649.00 | 642.00 | 644.00 | 644.00 | - | 9,300 |
| Jan 5, 2026 | 644.00 | 646.00 | 640.00 | 644.00 | 644.00 | 0.63% | 10,200 |
| Dec 30, 2025 | 662.00 | 662.00 | 640.00 | 640.00 | 640.00 | -3.32% | 26,100 |
| Dec 29, 2025 | 641.00 | 662.00 | 640.00 | 662.00 | 662.00 | 3.44% | 30,800 |
| Dec 26, 2025 | 622.00 | 650.00 | 621.00 | 640.00 | 640.00 | 3.23% | 35,300 |
| Dec 25, 2025 | 610.00 | 621.00 | 610.00 | 620.00 | 620.00 | 1.97% | 16,800 |
| Dec 24, 2025 | 616.00 | 616.00 | 600.00 | 608.00 | 608.00 | -1.14% | 13,100 |
| Dec 23, 2025 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | 0.65% | 10,400 |
| Dec 22, 2025 | 612.00 | 615.00 | 608.00 | 611.00 | 611.00 | 1.50% | 12,500 |
| Dec 19, 2025 | 604.00 | 608.00 | 596.00 | 602.00 | 602.00 | 0.50% | 7,300 |
| Dec 18, 2025 | 606.00 | 608.00 | 599.00 | 599.00 | 599.00 | -1.16% | 5,100 |
| Dec 17, 2025 | 605.00 | 609.00 | 598.00 | 606.00 | 606.00 | - | 9,000 |
| Dec 16, 2025 | 609.00 | 609.00 | 605.00 | 606.00 | 606.00 | 0.50% | 6,400 |
| Dec 15, 2025 | 609.00 | 609.00 | 601.00 | 603.00 | 603.00 | -1.15% | 8,800 |
| Dec 12, 2025 | 608.00 | 610.00 | 602.00 | 610.00 | 610.00 | 0.83% | 5,900 |
| Dec 11, 2025 | 613.00 | 613.00 | 603.00 | 605.00 | 605.00 | -1.47% | 7,300 |
| Dec 10, 2025 | 614.00 | 614.00 | 600.00 | 614.00 | 614.00 | - | 13,800 |
| Dec 9, 2025 | 613.00 | 614.00 | 607.00 | 614.00 | 614.00 | 0.33% | 11,900 |
| Dec 8, 2025 | 602.00 | 612.00 | 601.00 | 612.00 | 612.00 | 2.00% | 50,600 |
| Dec 5, 2025 | 602.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.17% | 7,600 |
| Dec 4, 2025 | 592.00 | 601.00 | 590.00 | 599.00 | 599.00 | 1.01% | 11,000 |
| Dec 3, 2025 | 584.00 | 593.00 | 584.00 | 593.00 | 593.00 | 0.85% | 6,900 |
| Dec 2, 2025 | 602.00 | 602.00 | 585.00 | 588.00 | 588.00 | -1.67% | 13,600 |
| Dec 1, 2025 | 606.00 | 607.00 | 598.00 | 598.00 | 598.00 | -0.33% | 18,600 |
| Nov 28, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 2.21% | 17,700 |
| Nov 27, 2025 | 580.00 | 593.00 | 580.00 | 587.00 | 587.00 | 1.56% | 15,500 |
| Nov 26, 2025 | 578.00 | 596.00 | 575.00 | 578.00 | 578.00 | 0.70% | 21,200 |
| Nov 25, 2025 | 562.00 | 575.00 | 562.00 | 574.00 | 574.00 | 3.24% | 17,700 |
| Nov 21, 2025 | 552.00 | 557.00 | 552.00 | 556.00 | 556.00 | -0.18% | 5,300 |
| Nov 20, 2025 | 552.00 | 559.00 | 549.00 | 557.00 | 557.00 | 1.27% | 10,800 |
| Nov 19, 2025 | 555.00 | 558.00 | 550.00 | 550.00 | 550.00 | - | 21,700 |
| Nov 18, 2025 | 570.00 | 573.00 | 549.00 | 550.00 | 550.00 | -3.51% | 26,300 |
| Nov 17, 2025 | 578.00 | 578.00 | 570.00 | 570.00 | 570.00 | -1.89% | 12,600 |
| Nov 14, 2025 | 575.00 | 594.00 | 571.00 | 581.00 | 581.00 | 0.87% | 12,300 |
| Nov 13, 2025 | 577.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.17% | 10,100 |
| Nov 12, 2025 | 575.00 | 577.00 | 573.00 | 577.00 | 577.00 | 0.70% | 8,400 |
| Nov 11, 2025 | 575.00 | 576.00 | 568.00 | 573.00 | 573.00 | -3.70% | 40,400 |
| Nov 10, 2025 | 588.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2.06% | 15,900 |
| Nov 7, 2025 | 580.00 | 583.00 | 576.00 | 583.00 | 583.00 | 0.69% | 10,300 |
| Nov 6, 2025 | 581.00 | 585.00 | 578.00 | 579.00 | 579.00 | -0.52% | 7,100 |
| Nov 5, 2025 | 583.00 | 590.00 | 576.00 | 582.00 | 582.00 | -0.17% | 14,100 |
| Nov 4, 2025 | 591.00 | 591.00 | 582.00 | 583.00 | 583.00 | -1.35% | 7,400 |
| Oct 31, 2025 | 593.00 | 593.00 | 587.00 | 591.00 | 591.00 | -0.34% | 3,600 |
| Oct 30, 2025 | 590.00 | 593.00 | 582.00 | 593.00 | 593.00 | 1.89% | 15,900 |
| Oct 29, 2025 | 588.00 | 592.00 | 582.00 | 582.00 | 582.00 | -1.52% | 12,700 |
| Oct 28, 2025 | 595.00 | 595.00 | 590.00 | 591.00 | 591.00 | -0.67% | 7,600 |
| Oct 27, 2025 | 594.00 | 595.00 | 589.00 | 595.00 | 595.00 | 1.02% | 12,300 |
| Oct 24, 2025 | 587.00 | 591.00 | 587.00 | 589.00 | 589.00 | -0.17% | 6,400 |
| Oct 23, 2025 | 589.00 | 590.00 | 588.00 | 590.00 | 590.00 | 0.34% | 4,100 |
| Oct 22, 2025 | 584.00 | 590.00 | 584.00 | 588.00 | 588.00 | 0.68% | 6,200 |
| Oct 21, 2025 | 589.00 | 589.00 | 582.00 | 584.00 | 584.00 | - | 5,200 |
| Oct 20, 2025 | 595.00 | 595.00 | 584.00 | 584.00 | 584.00 | -0.85% | 9,000 |
| Oct 17, 2025 | 596.00 | 602.00 | 589.00 | 589.00 | 589.00 | -1.17% | 7,600 |
| Oct 16, 2025 | 596.00 | 600.00 | 595.00 | 596.00 | 596.00 | 0.51% | 5,900 |
| Oct 15, 2025 | 583.00 | 596.00 | 583.00 | 593.00 | 593.00 | 1.89% | 7,000 |
| Oct 14, 2025 | 580.00 | 587.00 | 572.00 | 582.00 | 582.00 | -0.51% | 19,000 |
| Oct 10, 2025 | 596.00 | 596.00 | 585.00 | 585.00 | 585.00 | -2.01% | 12,600 |
| Oct 9, 2025 | 603.00 | 603.00 | 596.00 | 597.00 | 597.00 | -0.67% | 5,300 |
| Oct 8, 2025 | 603.00 | 606.00 | 598.00 | 601.00 | 601.00 | -0.17% | 7,700 |