Kawase Computer Supplies Co., Ltd. (FKSE:7851)
Japan · Delayed Price · Currency is JPY 190.00
+2.00 (1.06%)
At close: Aug 13, 2026
Kawase Computer Supplies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.06% | 400 |
| Aug 12, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.05% | 300 |
| Aug 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 3,800 |
| Aug 7, 2026 | 188.00 | 195.00 | 188.00 | 190.00 | 190.00 | - | 6,400 |
| Aug 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | 2,700 |
| Aug 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -4.62% | 100 |
| Jul 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.84% | 300 |
| Jul 30, 2026 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | -2.11% | 11,400 |
| Jul 29, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,100 |
| Jul 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 13,700 |
| Jul 27, 2026 | 188.00 | 190.00 | 185.00 | 190.00 | 190.00 | 3.83% | 11,500 |
| Jul 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 600 |
| Jul 22, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | 4,000 |
| Jul 17, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 3,700 |
| Jul 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 3,500 |
| Jul 15, 2026 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 4.02% | 3,100 |
| Jul 14, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | 0.58% | 3,200 |
| Jul 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | 1,000 |
| Jul 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | 1,000 |
| Jul 7, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -1.15% | 2,600 |
| Jul 6, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2.35% | 400 |
| Jul 1, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jun 30, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 1,300 |
| Jun 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 500 |
| Jun 26, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,000 |
| Jun 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 1,000 |
| Jun 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -4.47% | 100 |
| Jun 18, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 5.29% | 200 |
| Jun 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 3,100 |
| Jun 16, 2026 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2.41% | 3,800 |
| Jun 15, 2026 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 0.61% | 16,300 |
| Jun 12, 2026 | 166.00 | 190.00 | 165.00 | 165.00 | 165.00 | - | 68,300 |
| Jun 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 8,500 |
| Jun 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 100 |
| Jun 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 200 |
| Jun 8, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | 600 |
| Jun 5, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 2,500 |
| Jun 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 700 |
| May 28, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,900 |
| May 27, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | -2.41% | 900 |
| May 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | 100 |
| May 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | 2,400 |
| May 22, 2026 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -2.44% | 400 |
| May 21, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 600 |
| May 20, 2026 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | -1.20% | 35,900 |
| May 19, 2026 | 164.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.22% | 20,200 |
| May 18, 2026 | 165.00 | 165.00 | 159.00 | 164.00 | 164.00 | -1.80% | 51,000 |
| May 15, 2026 | 165.00 | 175.00 | 165.00 | 167.00 | 167.00 | 1.21% | 97,200 |
| May 14, 2026 | 163.00 | 170.00 | 156.00 | 165.00 | 165.00 | -16.67% | 300,500 |
| May 13, 2026 | 201.00 | 201.00 | 197.00 | 198.00 | 198.00 | -1.49% | 5,900 |