Skip to main content
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,366.00
-2.00 (-0.08%)
Apr 28, 2026, 3:16 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,360.002,378.002,360.002,366.002,366.00-0.08%1,300
Apr 27, 20262,378.002,381.002,364.002,368.002,368.00-0.42%4,000
Apr 24, 20262,381.002,400.002,378.002,378.002,378.00-0.13%2,300
Apr 23, 20262,400.002,400.002,381.002,381.002,381.00-0.46%3,400
Apr 22, 20262,391.002,400.002,391.002,392.002,392.00-0.13%1,500
Apr 21, 20262,406.002,406.002,392.002,395.002,395.00-0.04%1,900
Apr 20, 20262,396.002,405.002,396.002,396.002,396.00-0.13%2,500
Apr 17, 20262,398.002,409.002,398.002,399.002,399.000.04%3,500
Apr 16, 20262,407.002,408.002,398.002,398.002,398.00-0.29%3,700
Apr 15, 20262,416.002,416.002,399.002,405.002,405.00-0.46%2,000
Apr 14, 20262,370.002,423.002,370.002,416.002,416.001.98%3,500
Apr 13, 20262,405.002,405.002,300.002,369.002,369.00-1.50%10,300
Apr 10, 20262,408.002,417.002,387.002,405.002,405.000.63%7,400
Apr 9, 20262,427.002,428.002,390.002,390.002,390.00-1.52%7,800
Apr 8, 20262,463.002,463.002,426.002,427.002,427.00-0.61%6,600
Apr 7, 20262,465.002,466.002,429.002,442.002,442.00-0.93%5,400
Apr 6, 20262,511.002,511.002,446.002,465.002,465.00-1.91%13,800
Apr 3, 20262,524.002,539.002,511.002,513.002,513.00-0.95%3,500
Apr 2, 20262,563.002,563.002,521.002,537.002,537.00-0.24%2,700
Apr 1, 20262,564.002,564.002,536.002,543.002,543.000.71%1,900
Mar 31, 20262,552.002,552.002,521.002,525.002,525.00-1.44%4,100
Mar 30, 20262,518.002,608.002,518.002,562.002,562.00-6.26%4,300
Mar 27, 20262,684.002,739.002,683.002,733.002,618.000.66%14,400
Mar 26, 20262,713.002,763.002,707.002,715.002,600.760.07%5,300
Mar 25, 20262,685.002,730.002,685.002,713.002,598.841.19%4,000
Mar 24, 20262,690.002,742.002,587.002,681.002,568.19-1.32%8,700
Mar 23, 20262,812.002,812.002,717.002,717.002,602.67-3.38%16,300
Mar 19, 20262,842.002,842.002,812.002,812.002,693.68-1.09%3,400
Mar 18, 20262,836.002,845.002,814.002,843.002,723.370.53%2,400
Mar 17, 20262,815.002,836.002,812.002,828.002,709.000.14%2,600
Mar 16, 20262,824.002,824.002,806.002,824.002,705.17-1,700
Mar 13, 20262,809.002,826.002,809.002,824.002,705.170.18%1,500
Mar 12, 20262,850.002,850.002,813.002,819.002,700.38-0.81%1,800
Mar 11, 20262,859.002,880.002,834.002,842.002,722.41-0.59%2,900
Mar 10, 20262,828.002,938.002,820.002,859.002,738.701.31%5,100
Mar 9, 20262,851.002,863.002,800.002,822.002,703.26-2.18%3,600
Mar 6, 20262,901.002,901.002,885.002,885.002,763.60-1.54%1,600
Mar 5, 20262,945.002,968.002,880.002,930.002,806.71-0.41%3,800
Mar 4, 20262,927.002,942.002,800.002,942.002,818.21-1.18%9,800
Mar 3, 20263,005.003,005.002,870.002,977.002,851.731.26%6,700
Mar 2, 20262,983.003,010.002,910.002,940.002,816.29-1.41%7,400
Feb 27, 20262,976.003,040.002,975.002,982.002,856.520.20%5,000
Feb 26, 20262,975.003,010.002,970.002,976.002,850.770.07%5,800
Feb 25, 20262,838.002,974.002,824.002,974.002,848.865.76%11,700
Feb 24, 20262,812.002,843.002,812.002,812.002,693.680.36%3,000
Feb 20, 20262,812.002,837.002,800.002,802.002,684.10-0.99%2,500
Feb 19, 20262,813.002,834.002,813.002,830.002,710.920.28%3,700
Feb 18, 20262,792.002,846.002,792.002,822.002,703.261.07%2,200
Feb 17, 20262,820.002,839.002,792.002,792.002,674.52-0.82%4,100
Feb 16, 20262,815.002,860.002,815.002,815.002,696.55-3,100
Feb 13, 20262,856.002,856.002,797.002,815.002,696.55-1.64%4,400
Feb 12, 20262,874.002,900.002,851.002,862.002,741.57-0.42%5,800
Feb 10, 20262,887.002,891.002,750.002,874.002,753.07-0.45%14,800
Feb 9, 20262,943.003,000.002,879.002,887.002,765.52-1.90%12,900
Feb 6, 20262,943.002,943.002,925.002,943.002,819.16-0.03%2,200
Feb 5, 20262,950.002,974.002,941.002,944.002,820.12-0.27%1,500
Feb 4, 20262,935.002,976.002,935.002,952.002,827.780.79%2,000
Feb 3, 20262,949.002,980.002,928.002,929.002,805.750.03%2,700
Feb 2, 20262,889.002,934.002,889.002,928.002,804.791.35%2,700
Jan 30, 20262,880.002,889.002,866.002,889.002,767.441.37%1,700
Jan 29, 20262,868.002,875.002,850.002,850.002,730.08-0.25%2,400
Jan 28, 20262,868.002,868.002,846.002,857.002,736.780.25%1,400
Jan 27, 20262,883.002,884.002,850.002,850.002,730.08-1.04%2,700
Jan 26, 20262,846.002,889.002,846.002,880.002,758.810.98%2,200
Jan 23, 20262,861.002,882.002,851.002,852.002,731.99-0.31%2,400
Jan 22, 20262,885.002,891.002,841.002,861.002,740.610.32%3,300
Jan 21, 20262,850.002,852.002,806.002,852.002,731.99-0.87%4,400
Jan 20, 20262,930.002,949.002,868.002,877.002,755.94-1.78%4,000
Jan 19, 20262,929.002,929.002,914.002,929.002,805.75-2,900
Jan 16, 20262,951.003,125.002,929.002,929.002,805.750.55%10,000
Jan 15, 20262,829.002,950.002,810.002,913.002,790.432.93%8,500
Jan 14, 20262,752.002,830.002,750.002,830.002,710.922.83%8,800
Jan 13, 20262,718.002,775.002,706.002,752.002,636.201.25%11,200
Jan 9, 20262,643.002,728.002,640.002,718.002,603.63-0.91%13,900
Jan 8, 20262,685.002,747.002,677.002,743.002,627.582.16%6,900
Jan 7, 20262,675.002,688.002,673.002,685.002,572.020.45%3,800
Jan 6, 20262,610.002,683.002,610.002,673.002,560.522.77%7,900
Jan 5, 20262,596.002,630.002,586.002,601.002,491.551.01%7,600
Dec 30, 20252,587.002,619.002,575.002,575.002,466.65-0.46%5,500
Dec 29, 20252,680.002,700.002,587.002,587.002,478.140.27%9,600
Dec 26, 20252,555.002,581.002,551.002,580.002,471.440.39%3,500
Dec 25, 20252,579.002,579.002,570.002,570.002,461.86-0.35%2,500
Dec 24, 20252,582.002,588.002,573.002,579.002,470.480.27%4,600
Dec 23, 20252,556.002,574.002,553.002,572.002,463.771.42%2,200
Dec 22, 20252,556.002,556.002,535.002,536.002,429.290.04%3,700
Dec 19, 20252,531.002,555.002,520.002,535.002,428.330.16%3,300
Dec 18, 20252,576.002,579.002,525.002,531.002,424.50-1.44%7,400
Dec 17, 20252,575.002,580.002,556.002,568.002,459.940.27%5,800
Dec 16, 20252,583.002,583.002,561.002,561.002,453.24-0.19%2,900
Dec 15, 20252,565.002,591.002,554.002,566.002,458.030.04%6,500
Dec 12, 20252,558.002,566.002,538.002,565.002,457.070.63%4,700
Dec 11, 20252,550.002,567.002,549.002,549.002,441.74-0.04%3,200
Dec 10, 20252,578.002,587.002,550.002,550.002,442.70-1.09%3,200
Dec 9, 20252,581.002,583.002,570.002,578.002,469.52-0.19%7,100
Dec 8, 20252,580.002,599.002,563.002,583.002,474.31-0.65%4,600
Dec 5, 20252,601.002,619.002,553.002,600.002,490.60-0.76%8,300
Dec 4, 20252,640.002,659.002,620.002,620.002,509.75-0.49%6,000
Dec 3, 20252,640.002,665.002,621.002,633.002,522.210.65%9,600
Dec 2, 20252,580.002,620.002,580.002,616.002,505.921.40%9,400
Dec 1, 20252,559.002,591.002,548.002,580.002,471.441.26%11,300