T.Kawabe & Co., Ltd. (TYO:8123)
Japan
· Delayed Price · Currency is JPY 1,529.00
+36.00 (2.41%)
Mar 10, 2026, 9:08 AM JST
T.Kawabe & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,506.00 | 1,506.00 | 1,483.00 | 1,493.00 | 1,493.00 | -0.86% | 3,300 |
| Mar 6, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.53% | 200 |
| Mar 5, 2026 | 1,519.00 | 1,519.00 | 1,496.00 | 1,514.00 | 1,514.00 | 0.33% | 2,400 |
| Mar 4, 2026 | 1,511.00 | 1,511.00 | 1,490.00 | 1,509.00 | 1,509.00 | -0.40% | 2,300 |
| Mar 3, 2026 | 1,515.00 | 1,517.00 | 1,514.00 | 1,515.00 | 1,515.00 | -0.26% | 1,600 |
| Mar 2, 2026 | 1,532.00 | 1,532.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.91% | 1,300 |
| Feb 27, 2026 | 1,530.00 | 1,535.00 | 1,530.00 | 1,533.00 | 1,533.00 | - | 700 |
| Feb 26, 2026 | 1,530.00 | 1,533.00 | 1,512.00 | 1,533.00 | 1,533.00 | 0.26% | 600 |
| Feb 25, 2026 | 1,518.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 1.06% | 2,100 |
| Feb 24, 2026 | 1,534.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,513.00 | -2.39% | 2,800 |
| Feb 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.13% | 1,100 |
| Feb 19, 2026 | 1,506.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 1.78% | 1,700 |
| Feb 18, 2026 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.39% | 500 |
| Feb 17, 2026 | 1,526.00 | 1,528.00 | 1,526.00 | 1,527.00 | 1,527.00 | 0.79% | 600 |
| Feb 16, 2026 | 1,522.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 1,100 |
| Feb 13, 2026 | 1,526.00 | 1,526.00 | 1,498.00 | 1,515.00 | 1,515.00 | -0.72% | 1,900 |
| Feb 12, 2026 | 1,500.00 | 1,526.00 | 1,498.00 | 1,526.00 | 1,526.00 | 1.73% | 2,900 |
| Feb 10, 2026 | 1,500.00 | 1,500.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.13% | 1,500 |
| Feb 9, 2026 | 1,499.00 | 1,499.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 1,300 |
| Feb 6, 2026 | 1,485.00 | 1,491.00 | 1,481.00 | 1,491.00 | 1,491.00 | -0.27% | 1,200 |
| Feb 5, 2026 | 1,499.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.40% | 500 |
| Feb 4, 2026 | 1,496.00 | 1,500.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.54% | 700 |
| Feb 3, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | 300 |
| Feb 2, 2026 | 1,497.00 | 1,502.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.60% | 1,200 |
| Jan 30, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,490.00 | 2.05% | 700 |
| Jan 29, 2026 | 1,458.00 | 1,460.00 | 1,458.00 | 1,460.00 | 1,460.00 | 0.14% | 400 |
| Jan 28, 2026 | 1,469.00 | 1,469.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.61% | 700 |
| Jan 27, 2026 | 1,459.00 | 1,467.00 | 1,459.00 | 1,467.00 | 1,467.00 | 0.34% | 300 |
| Jan 26, 2026 | 1,494.00 | 1,494.00 | 1,460.00 | 1,462.00 | 1,462.00 | -1.88% | 3,100 |
| Jan 23, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 1,800 |
| Jan 22, 2026 | 1,490.00 | 1,504.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.80% | 1,200 |
| Jan 21, 2026 | 1,491.00 | 1,503.00 | 1,491.00 | 1,492.00 | 1,492.00 | - | 600 |
| Jan 20, 2026 | 1,494.00 | 1,501.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.60% | 600 |
| Jan 19, 2026 | 1,503.00 | 1,503.00 | 1,486.00 | 1,501.00 | 1,501.00 | -0.33% | 5,300 |
| Jan 16, 2026 | 1,505.00 | 1,506.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.07% | 1,000 |
| Jan 15, 2026 | 1,509.00 | 1,509.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.20% | 1,200 |
| Jan 14, 2026 | 1,499.00 | 1,517.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.13% | 5,100 |
| Jan 13, 2026 | 1,488.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.81% | 3,400 |
| Jan 9, 2026 | 1,478.00 | 1,488.00 | 1,478.00 | 1,488.00 | 1,488.00 | 0.81% | 1,100 |
| Jan 8, 2026 | 1,486.00 | 1,486.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.67% | 1,600 |
| Jan 7, 2026 | 1,464.00 | 1,487.00 | 1,464.00 | 1,486.00 | 1,486.00 | 2.77% | 1,500 |
| Jan 6, 2026 | 1,466.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.82% | 2,100 |
| Jan 5, 2026 | 1,486.00 | 1,487.00 | 1,442.00 | 1,458.00 | 1,458.00 | -1.55% | 3,700 |
| Dec 30, 2025 | 1,461.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,481.00 | 1.30% | 1,700 |
| Dec 29, 2025 | 1,448.00 | 1,478.00 | 1,448.00 | 1,462.00 | 1,462.00 | 1.25% | 4,500 |
| Dec 26, 2025 | 1,447.00 | 1,450.00 | 1,425.00 | 1,444.00 | 1,444.00 | 0.98% | 2,500 |
| Dec 25, 2025 | 1,415.00 | 1,440.00 | 1,414.00 | 1,430.00 | 1,430.00 | 1.71% | 2,700 |
| Dec 24, 2025 | 1,406.00 | 1,415.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.29% | 2,500 |
| Dec 23, 2025 | 1,404.00 | 1,405.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.50% | 500 |
| Dec 22, 2025 | 1,402.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.29% | 4,600 |
| Dec 19, 2025 | 1,383.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 3,000 |
| Dec 18, 2025 | 1,367.00 | 1,382.00 | 1,367.00 | 1,382.00 | 1,382.00 | 1.10% | 400 |
| Dec 17, 2025 | 1,372.00 | 1,382.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.01% | 2,200 |
| Dec 16, 2025 | 1,371.00 | 1,381.00 | 1,371.00 | 1,381.00 | 1,381.00 | 0.80% | 600 |
| Dec 15, 2025 | 1,366.00 | 1,381.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.37% | 400 |
| Dec 12, 2025 | 1,375.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.73% | 700 |
| Dec 11, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 100 |
| Dec 10, 2025 | 1,376.00 | 1,376.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.22% | 1,800 |
| Dec 9, 2025 | 1,365.00 | 1,376.00 | 1,365.00 | 1,372.00 | 1,372.00 | 1.25% | 700 |
| Dec 8, 2025 | 1,365.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.29% | 700 |
| Dec 5, 2025 | 1,358.00 | 1,374.00 | 1,358.00 | 1,359.00 | 1,359.00 | 0.07% | 600 |
| Dec 4, 2025 | 1,356.00 | 1,374.00 | 1,353.00 | 1,358.00 | 1,358.00 | 0.15% | 900 |
| Dec 3, 2025 | 1,365.00 | 1,378.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.07% | 1,100 |
| Dec 2, 2025 | 1,376.00 | 1,395.00 | 1,355.00 | 1,357.00 | 1,357.00 | 0.52% | 2,500 |
| Dec 1, 2025 | 1,357.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.52% | 1,700 |
| Nov 28, 2025 | 1,344.00 | 1,357.00 | 1,344.00 | 1,357.00 | 1,357.00 | 1.65% | 800 |
| Nov 27, 2025 | 1,345.00 | 1,345.00 | 1,328.00 | 1,335.00 | 1,335.00 | -0.60% | 700 |
| Nov 26, 2025 | 1,323.00 | 1,343.00 | 1,323.00 | 1,343.00 | 1,343.00 | 1.59% | 400 |
| Nov 25, 2025 | 1,321.00 | 1,322.00 | 1,321.00 | 1,322.00 | 1,322.00 | 0.15% | 400 |
| Nov 21, 2025 | 1,324.00 | 1,324.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 2,200 |
| Nov 20, 2025 | 1,332.00 | 1,333.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.08% | 1,500 |
| Nov 19, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.13% | 1,000 |
| Nov 18, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,360.00 | 1,360.00 | -1.02% | 3,900 |
| Nov 17, 2025 | 1,383.00 | 1,383.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.07% | 800 |
| Nov 14, 2025 | 1,362.00 | 1,385.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.81% | 2,400 |
| Nov 13, 2025 | 1,413.00 | 1,480.00 | 1,334.00 | 1,362.00 | 1,362.00 | -2.71% | 17,500 |
| Nov 12, 2025 | 1,400.00 | 1,420.00 | 1,379.00 | 1,400.00 | 1,400.00 | -1.41% | 5,000 |
| Nov 11, 2025 | 1,400.00 | 1,420.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.43% | 2,000 |
| Nov 10, 2025 | 1,382.00 | 1,420.00 | 1,382.00 | 1,400.00 | 1,400.00 | 2.94% | 3,600 |
| Nov 7, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.87% | 200 |
| Nov 6, 2025 | 1,379.00 | 1,379.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.88% | 200 |
| Nov 5, 2025 | 1,360.00 | 1,360.00 | 1,359.00 | 1,360.00 | 1,360.00 | - | 1,300 |
| Nov 4, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.74% | 100 |
| Oct 31, 2025 | 1,371.00 | 1,371.00 | 1,309.00 | 1,350.00 | 1,350.00 | -1.32% | 7,000 |
| Oct 29, 2025 | 1,376.00 | 1,377.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.22% | 2,900 |
| Oct 28, 2025 | 1,382.00 | 1,382.00 | 1,369.00 | 1,371.00 | 1,371.00 | -0.07% | 600 |
| Oct 24, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | 100 |
| Oct 23, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | 100 |
| Oct 22, 2025 | 1,370.00 | 1,372.00 | 1,368.00 | 1,372.00 | 1,372.00 | 0.44% | 700 |
| Oct 17, 2025 | 1,379.00 | 1,379.00 | 1,357.00 | 1,366.00 | 1,366.00 | -0.36% | 1,300 |
| Oct 16, 2025 | 1,390.00 | 1,390.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.07% | 300 |
| Oct 15, 2025 | 1,378.00 | 1,390.00 | 1,364.00 | 1,370.00 | 1,370.00 | 1.18% | 700 |
| Oct 14, 2025 | 1,385.00 | 1,405.00 | 1,354.00 | 1,354.00 | 1,354.00 | -3.29% | 3,700 |
| Oct 9, 2025 | 1,400.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | - | 1,000 |
| Oct 8, 2025 | 1,389.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | - | 900 |
| Oct 7, 2025 | 1,395.00 | 1,400.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.21% | 400 |
| Oct 6, 2025 | 1,382.00 | 1,403.00 | 1,382.00 | 1,403.00 | 1,403.00 | 0.86% | 1,500 |
| Oct 3, 2025 | 1,393.00 | 1,409.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.22% | 1,100 |
| Oct 2, 2025 | 1,366.00 | 1,388.00 | 1,366.00 | 1,388.00 | 1,388.00 | 0.29% | 500 |
| Oct 1, 2025 | 1,386.00 | 1,386.00 | 1,361.00 | 1,384.00 | 1,384.00 | -0.14% | 2,200 |