Skip to main content
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,821.00
-1.00 (-0.04%)
Mar 10, 2026, 12:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,828.002,938.002,825.002,825.00-0.11%4,000
Mar 9, 20262,851.002,863.002,800.002,822.002,822.00-2.18%3,600
Mar 6, 20262,901.002,901.002,885.002,885.002,885.00-1.54%1,600
Mar 5, 20262,945.002,968.002,880.002,930.002,930.00-0.41%3,800
Mar 4, 20262,927.002,942.002,800.002,942.002,942.00-1.18%9,800
Mar 3, 20263,005.003,005.002,870.002,977.002,977.001.26%6,700
Mar 2, 20262,983.003,010.002,910.002,940.002,940.00-1.41%7,400
Feb 27, 20262,976.003,040.002,975.002,982.002,982.000.20%5,000
Feb 26, 20262,975.003,010.002,970.002,976.002,976.000.07%5,800
Feb 25, 20262,838.002,974.002,824.002,974.002,974.005.76%11,700
Feb 24, 20262,812.002,843.002,812.002,812.002,812.000.36%3,000
Feb 20, 20262,812.002,837.002,800.002,802.002,802.00-0.99%2,500
Feb 19, 20262,813.002,834.002,813.002,830.002,830.000.28%3,700
Feb 18, 20262,792.002,846.002,792.002,822.002,822.001.07%2,200
Feb 17, 20262,820.002,839.002,792.002,792.002,792.00-0.82%4,100
Feb 16, 20262,815.002,860.002,815.002,815.002,815.00-3,100
Feb 13, 20262,856.002,856.002,797.002,815.002,815.00-1.64%4,400
Feb 12, 20262,874.002,900.002,851.002,862.002,862.00-0.42%5,800
Feb 10, 20262,887.002,891.002,750.002,874.002,874.00-0.45%14,800
Feb 9, 20262,943.003,000.002,879.002,887.002,887.00-1.90%12,900
Feb 6, 20262,943.002,943.002,925.002,943.002,943.00-0.03%2,200
Feb 5, 20262,950.002,974.002,941.002,944.002,944.00-0.27%1,500
Feb 4, 20262,935.002,976.002,935.002,952.002,952.000.79%2,000
Feb 3, 20262,949.002,980.002,928.002,929.002,929.000.03%2,700
Feb 2, 20262,889.002,934.002,889.002,928.002,928.001.35%2,700
Jan 30, 20262,880.002,889.002,866.002,889.002,889.001.37%1,700
Jan 29, 20262,868.002,875.002,850.002,850.002,850.00-0.25%2,400
Jan 28, 20262,868.002,868.002,846.002,857.002,857.000.25%1,400
Jan 27, 20262,883.002,884.002,850.002,850.002,850.00-1.04%2,700
Jan 26, 20262,846.002,889.002,846.002,880.002,880.000.98%2,200
Jan 23, 20262,861.002,882.002,851.002,852.002,852.00-0.31%2,400
Jan 22, 20262,885.002,891.002,841.002,861.002,861.000.32%3,300
Jan 21, 20262,850.002,852.002,806.002,852.002,852.00-0.87%4,400
Jan 20, 20262,930.002,949.002,868.002,877.002,877.00-1.78%4,000
Jan 19, 20262,929.002,929.002,914.002,929.002,929.00-2,900
Jan 16, 20262,951.003,125.002,929.002,929.002,929.000.55%10,000
Jan 15, 20262,829.002,950.002,810.002,913.002,913.002.93%8,500
Jan 14, 20262,752.002,830.002,750.002,830.002,830.002.83%8,800
Jan 13, 20262,718.002,775.002,706.002,752.002,752.001.25%11,200
Jan 9, 20262,643.002,728.002,640.002,718.002,718.00-0.91%13,900
Jan 8, 20262,685.002,747.002,677.002,743.002,743.002.16%6,900
Jan 7, 20262,675.002,688.002,673.002,685.002,685.000.45%3,800
Jan 6, 20262,610.002,683.002,610.002,673.002,673.002.77%7,900
Jan 5, 20262,596.002,630.002,586.002,601.002,601.001.01%7,600
Dec 30, 20252,587.002,619.002,575.002,575.002,575.00-0.46%5,500
Dec 29, 20252,680.002,700.002,587.002,587.002,587.000.27%9,600
Dec 26, 20252,555.002,581.002,551.002,580.002,580.000.39%3,500
Dec 25, 20252,579.002,579.002,570.002,570.002,570.00-0.35%2,500
Dec 24, 20252,582.002,588.002,573.002,579.002,579.000.27%4,600
Dec 23, 20252,556.002,574.002,553.002,572.002,572.001.42%2,200
Dec 22, 20252,556.002,556.002,535.002,536.002,536.000.04%3,700
Dec 19, 20252,531.002,555.002,520.002,535.002,535.000.16%3,000
Dec 18, 20252,576.002,579.002,525.002,531.002,531.00-1.44%7,400
Dec 17, 20252,575.002,580.002,556.002,568.002,568.000.27%5,800
Dec 16, 20252,583.002,583.002,561.002,561.002,561.00-0.19%2,900
Dec 15, 20252,565.002,591.002,554.002,566.002,566.000.04%6,500
Dec 12, 20252,558.002,566.002,538.002,565.002,565.000.63%4,700
Dec 11, 20252,550.002,567.002,549.002,549.002,549.00-0.04%3,200
Dec 10, 20252,578.002,587.002,550.002,550.002,550.00-1.09%3,200
Dec 9, 20252,581.002,583.002,570.002,578.002,578.00-0.19%7,100
Dec 8, 20252,580.002,599.002,563.002,583.002,583.00-0.65%4,600
Dec 5, 20252,601.002,619.002,553.002,600.002,600.00-0.76%8,300
Dec 4, 20252,640.002,659.002,620.002,620.002,620.00-0.49%6,000
Dec 3, 20252,640.002,665.002,621.002,633.002,633.000.65%9,600
Dec 2, 20252,580.002,620.002,580.002,616.002,616.001.40%9,400
Dec 1, 20252,559.002,591.002,548.002,580.002,580.001.26%11,300
Nov 28, 20252,599.002,646.002,503.002,548.002,548.00-1.96%27,000
Nov 27, 20252,504.002,600.002,488.002,599.002,599.004.67%19,500
Nov 26, 20252,558.002,558.002,482.002,483.002,483.000.57%29,100
Nov 25, 20252,245.002,600.002,245.002,469.002,469.0012.48%97,400
Nov 21, 20252,199.002,204.002,188.002,195.002,195.00-0.18%5,600
Nov 20, 20252,198.002,199.002,185.002,199.002,199.000.64%8,600
Nov 19, 20252,187.002,190.002,120.002,185.002,185.00-0.14%14,300
Nov 18, 20252,200.002,200.002,181.002,188.002,188.00-0.64%10,300
Nov 17, 20252,208.002,215.002,188.002,202.002,202.00-0.14%22,200
Nov 14, 20252,249.002,249.002,113.002,205.002,205.002.56%103,100
Nov 13, 20252,150.002,150.002,150.002,150.002,150.0022.86%7,700
Nov 12, 20251,456.001,750.001,455.001,750.001,750.0020.69%7,500
Nov 11, 20251,445.001,450.001,434.001,450.001,450.001.26%6,700
Nov 10, 20251,424.001,445.001,424.001,432.001,432.000.63%2,500
Nov 7, 20251,420.001,437.001,411.001,423.001,423.000.64%2,800
Nov 6, 20251,390.001,414.001,390.001,414.001,414.001.87%2,800
Nov 5, 20251,386.001,388.001,382.001,388.001,388.00-0.29%2,600
Nov 4, 20251,367.001,392.001,367.001,392.001,392.002.58%4,500
Oct 31, 20251,356.001,366.001,355.001,357.001,357.00-0.22%1,200
Oct 30, 20251,347.001,360.001,347.001,360.001,360.000.37%500
Oct 29, 20251,380.001,380.001,341.001,355.001,355.00-1.45%3,500
Oct 28, 20251,386.001,389.001,375.001,375.001,375.00-0.58%1,300
Oct 27, 20251,373.001,384.001,373.001,383.001,383.001.10%2,300
Oct 24, 20251,351.001,368.001,351.001,368.001,368.001.26%500
Oct 23, 20251,349.001,358.001,349.001,351.001,351.000.15%1,000
Oct 22, 20251,340.001,349.001,321.001,349.001,349.000.15%2,100
Oct 21, 20251,345.001,347.001,331.001,347.001,347.000.90%1,200
Oct 20, 20251,337.001,342.001,335.001,335.001,335.00-0.37%1,700
Oct 17, 20251,317.001,340.001,317.001,340.001,340.001.75%1,200
Oct 16, 20251,315.001,329.001,315.001,317.001,317.000.15%800
Oct 15, 20251,329.001,329.001,312.001,315.001,315.00-0.15%2,100
Oct 14, 20251,333.001,341.001,312.001,317.001,317.00-3.73%3,500
Oct 10, 20251,339.001,368.001,338.001,368.001,368.000.96%1,200
Oct 9, 20251,351.001,355.001,340.001,355.001,355.000.30%700