KUWAZAWA Holdings Corporation (TYO:8104)
Japan
· Delayed Price · Currency is JPY 574.00
-6.00 (-1.03%)
Apr 28, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 580.00 | 581.00 | 571.00 | 574.00 | 574.00 | -1.03% | 11,500 |
| Apr 27, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 7,500 |
| Apr 24, 2026 | 575.00 | 576.00 | 570.00 | 575.00 | 575.00 | -0.17% | 6,700 |
| Apr 23, 2026 | 577.00 | 579.00 | 573.00 | 576.00 | 576.00 | -0.17% | 4,500 |
| Apr 22, 2026 | 576.00 | 581.00 | 573.00 | 577.00 | 577.00 | -0.86% | 8,200 |
| Apr 21, 2026 | 580.00 | 583.00 | 575.00 | 582.00 | 582.00 | 0.34% | 7,300 |
| Apr 20, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.40% | 8,300 |
| Apr 17, 2026 | 571.00 | 577.00 | 571.00 | 572.00 | 572.00 | 0.18% | 10,700 |
| Apr 16, 2026 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | -1.89% | 25,500 |
| Apr 15, 2026 | 580.00 | 592.00 | 575.00 | 582.00 | 582.00 | 0.52% | 13,700 |
| Apr 14, 2026 | 583.00 | 583.00 | 577.00 | 579.00 | 579.00 | - | 4,200 |
| Apr 13, 2026 | 589.00 | 589.00 | 579.00 | 579.00 | 579.00 | -1.19% | 6,500 |
| Apr 10, 2026 | 590.00 | 594.00 | 585.00 | 586.00 | 586.00 | -0.85% | 4,700 |
| Apr 9, 2026 | 592.00 | 594.00 | 589.00 | 591.00 | 591.00 | -0.17% | 5,600 |
| Apr 8, 2026 | 592.00 | 594.00 | 584.00 | 592.00 | 592.00 | 1.72% | 15,100 |
| Apr 7, 2026 | 577.00 | 585.00 | 575.00 | 582.00 | 582.00 | 0.87% | 9,500 |
| Apr 6, 2026 | 573.00 | 578.00 | 572.00 | 577.00 | 577.00 | 0.87% | 12,100 |
| Apr 3, 2026 | 581.00 | 585.00 | 570.00 | 572.00 | 572.00 | -2.22% | 25,300 |
| Apr 2, 2026 | 579.00 | 592.00 | 578.00 | 585.00 | 585.00 | 1.04% | 16,600 |
| Apr 1, 2026 | 579.00 | 586.00 | 572.00 | 579.00 | 579.00 | 1.05% | 21,400 |
| Mar 31, 2026 | 582.00 | 582.00 | 571.00 | 573.00 | 573.00 | -0.35% | 16,900 |
| Mar 30, 2026 | 570.00 | 584.00 | 567.00 | 575.00 | 575.00 | -8.44% | 36,100 |
| Mar 27, 2026 | 623.00 | 628.00 | 621.00 | 628.00 | 610.00 | 1.29% | 15,300 |
| Mar 26, 2026 | 612.00 | 625.00 | 612.00 | 620.00 | 602.23 | 1.31% | 21,000 |
| Mar 25, 2026 | 610.00 | 613.00 | 610.00 | 612.00 | 594.46 | 0.99% | 8,000 |
| Mar 24, 2026 | 610.00 | 611.00 | 604.00 | 606.00 | 588.63 | 0.50% | 14,700 |
| Mar 23, 2026 | 611.00 | 611.00 | 603.00 | 603.00 | 585.72 | -1.47% | 14,700 |
| Mar 19, 2026 | 616.00 | 616.00 | 607.00 | 612.00 | 594.46 | - | 11,800 |
| Mar 18, 2026 | 609.00 | 616.00 | 607.00 | 612.00 | 594.46 | 1.16% | 17,200 |
| Mar 17, 2026 | 607.00 | 609.00 | 605.00 | 605.00 | 587.66 | -0.33% | 5,100 |
| Mar 16, 2026 | 603.00 | 608.00 | 602.00 | 607.00 | 589.60 | 0.66% | 12,000 |
| Mar 13, 2026 | 600.00 | 609.00 | 599.00 | 603.00 | 585.72 | 0.33% | 27,300 |
| Mar 12, 2026 | 610.00 | 610.00 | 601.00 | 601.00 | 583.77 | -1.64% | 25,300 |
| Mar 11, 2026 | 611.00 | 615.00 | 609.00 | 611.00 | 593.49 | - | 19,000 |
| Mar 10, 2026 | 614.00 | 616.00 | 608.00 | 611.00 | 593.49 | 0.49% | 12,000 |
| Mar 9, 2026 | 615.00 | 616.00 | 607.00 | 608.00 | 590.57 | -1.30% | 13,600 |
| Mar 6, 2026 | 615.00 | 618.00 | 614.00 | 616.00 | 598.34 | -0.32% | 9,300 |
| Mar 5, 2026 | 623.00 | 623.00 | 612.00 | 618.00 | 600.29 | - | 18,800 |
| Mar 4, 2026 | 617.00 | 618.00 | 602.00 | 618.00 | 600.29 | -0.32% | 31,000 |
| Mar 3, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 602.23 | -0.48% | 12,000 |
| Mar 2, 2026 | 621.00 | 625.00 | 619.00 | 623.00 | 605.14 | - | 18,700 |
| Feb 27, 2026 | 618.00 | 625.00 | 617.00 | 623.00 | 605.14 | 0.81% | 21,900 |
| Feb 26, 2026 | 617.00 | 619.00 | 616.00 | 618.00 | 600.29 | 0.32% | 7,700 |
| Feb 25, 2026 | 625.00 | 635.00 | 616.00 | 616.00 | 598.34 | -1.28% | 34,500 |
| Feb 24, 2026 | 622.00 | 625.00 | 622.00 | 624.00 | 606.11 | 0.48% | 4,700 |
| Feb 20, 2026 | 626.00 | 627.00 | 621.00 | 621.00 | 603.20 | -0.64% | 6,100 |
| Feb 19, 2026 | 629.00 | 629.00 | 621.00 | 625.00 | 607.09 | 0.48% | 4,200 |
| Feb 18, 2026 | 619.00 | 631.00 | 619.00 | 622.00 | 604.17 | 0.16% | 11,400 |
| Feb 17, 2026 | 620.00 | 622.00 | 619.00 | 621.00 | 603.20 | - | 5,200 |
| Feb 16, 2026 | 621.00 | 627.00 | 620.00 | 621.00 | 603.20 | 0.32% | 10,200 |
| Feb 13, 2026 | 619.00 | 628.00 | 616.00 | 619.00 | 601.26 | - | 19,500 |
| Feb 12, 2026 | 611.00 | 635.00 | 607.00 | 619.00 | 601.26 | 1.48% | 22,500 |
| Feb 10, 2026 | 610.00 | 613.00 | 601.00 | 610.00 | 592.52 | 0.66% | 22,600 |
| Feb 9, 2026 | 631.00 | 632.00 | 601.00 | 606.00 | 588.63 | -6.05% | 90,600 |
| Feb 6, 2026 | 644.00 | 650.00 | 635.00 | 645.00 | 626.51 | -0.77% | 14,900 |
| Feb 5, 2026 | 635.00 | 650.00 | 634.00 | 650.00 | 631.37 | 2.36% | 16,000 |
| Feb 4, 2026 | 635.00 | 639.00 | 632.00 | 635.00 | 616.80 | - | 5,700 |
| Feb 3, 2026 | 633.00 | 638.00 | 633.00 | 635.00 | 616.80 | 0.32% | 3,300 |
| Feb 2, 2026 | 640.00 | 640.00 | 632.00 | 633.00 | 614.86 | -0.94% | 6,200 |
| Jan 30, 2026 | 633.00 | 639.00 | 628.00 | 639.00 | 620.68 | 0.95% | 5,200 |
| Jan 29, 2026 | 636.00 | 638.00 | 625.00 | 633.00 | 614.86 | -0.31% | 5,700 |
| Jan 28, 2026 | 623.00 | 638.00 | 623.00 | 635.00 | 616.80 | 2.25% | 13,800 |
| Jan 27, 2026 | 626.00 | 627.00 | 615.00 | 621.00 | 603.20 | -0.80% | 21,400 |
| Jan 26, 2026 | 632.00 | 634.00 | 625.00 | 626.00 | 608.06 | -0.95% | 12,500 |
| Jan 23, 2026 | 634.00 | 637.00 | 630.00 | 632.00 | 613.89 | -0.32% | 3,100 |
| Jan 22, 2026 | 626.00 | 635.00 | 626.00 | 634.00 | 615.83 | 1.44% | 10,600 |
| Jan 21, 2026 | 628.00 | 633.00 | 625.00 | 625.00 | 607.09 | -0.79% | 11,700 |
| Jan 20, 2026 | 644.00 | 645.00 | 630.00 | 630.00 | 611.94 | -1.56% | 14,500 |
| Jan 19, 2026 | 651.00 | 651.00 | 640.00 | 640.00 | 621.66 | -0.93% | 13,400 |
| Jan 16, 2026 | 650.00 | 650.00 | 640.00 | 646.00 | 627.48 | -0.46% | 9,900 |
| Jan 15, 2026 | 637.00 | 650.00 | 626.00 | 649.00 | 630.40 | 3.18% | 28,400 |
| Jan 14, 2026 | 628.00 | 635.00 | 626.00 | 629.00 | 610.97 | 0.48% | 11,500 |
| Jan 13, 2026 | 630.00 | 630.00 | 625.00 | 626.00 | 608.06 | 0.48% | 13,100 |
| Jan 9, 2026 | 634.00 | 635.00 | 622.00 | 623.00 | 605.14 | -1.58% | 19,500 |
| Jan 8, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 614.86 | -0.63% | 9,600 |
| Jan 7, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 618.74 | -1.09% | 15,000 |
| Jan 6, 2026 | 644.00 | 649.00 | 642.00 | 644.00 | 625.54 | - | 9,300 |
| Jan 5, 2026 | 644.00 | 646.00 | 640.00 | 644.00 | 625.54 | 0.63% | 10,200 |
| Dec 30, 2025 | 662.00 | 662.00 | 640.00 | 640.00 | 621.66 | -3.32% | 26,100 |
| Dec 29, 2025 | 641.00 | 662.00 | 640.00 | 662.00 | 643.03 | 3.44% | 30,800 |
| Dec 26, 2025 | 622.00 | 650.00 | 621.00 | 640.00 | 621.66 | 3.23% | 35,300 |
| Dec 25, 2025 | 610.00 | 621.00 | 610.00 | 620.00 | 602.23 | 1.97% | 16,800 |
| Dec 24, 2025 | 616.00 | 616.00 | 600.00 | 608.00 | 590.57 | -1.14% | 13,100 |
| Dec 23, 2025 | 612.00 | 616.00 | 612.00 | 615.00 | 597.37 | 0.65% | 10,400 |
| Dec 22, 2025 | 612.00 | 615.00 | 608.00 | 611.00 | 593.49 | 1.50% | 12,500 |
| Dec 19, 2025 | 604.00 | 608.00 | 596.00 | 602.00 | 584.75 | 0.50% | 7,300 |
| Dec 18, 2025 | 606.00 | 608.00 | 599.00 | 599.00 | 581.83 | -1.16% | 5,100 |
| Dec 17, 2025 | 605.00 | 609.00 | 598.00 | 606.00 | 588.63 | - | 9,000 |
| Dec 16, 2025 | 609.00 | 609.00 | 605.00 | 606.00 | 588.63 | 0.50% | 6,400 |
| Dec 15, 2025 | 609.00 | 609.00 | 601.00 | 603.00 | 585.72 | -1.15% | 8,800 |
| Dec 12, 2025 | 608.00 | 610.00 | 602.00 | 610.00 | 592.52 | 0.83% | 5,900 |
| Dec 11, 2025 | 613.00 | 613.00 | 603.00 | 605.00 | 587.66 | -1.47% | 7,300 |
| Dec 10, 2025 | 614.00 | 614.00 | 600.00 | 614.00 | 596.40 | - | 13,800 |
| Dec 9, 2025 | 613.00 | 614.00 | 607.00 | 614.00 | 596.40 | 0.33% | 11,900 |
| Dec 8, 2025 | 602.00 | 612.00 | 601.00 | 612.00 | 594.46 | 2.00% | 50,600 |
| Dec 5, 2025 | 602.00 | 602.00 | 595.00 | 600.00 | 582.80 | 0.17% | 7,600 |
| Dec 4, 2025 | 592.00 | 601.00 | 590.00 | 599.00 | 581.83 | 1.01% | 11,000 |
| Dec 3, 2025 | 584.00 | 593.00 | 584.00 | 593.00 | 576.00 | 0.85% | 6,900 |
| Dec 2, 2025 | 602.00 | 602.00 | 585.00 | 588.00 | 571.15 | -1.67% | 13,600 |
| Dec 1, 2025 | 606.00 | 607.00 | 598.00 | 598.00 | 580.86 | -0.33% | 18,600 |