Kawase Computer Supplies Co., Ltd. (FKSE:7851)
Japan · Delayed Price · Currency is JPY 162.00
-4.00 (-2.41%)
At close: May 27, 2026
Kawase Computer Supplies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 1,000 |
| May 11, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 3,500 |
| May 8, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | - | 11,800 |
| May 7, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 26,500 |
| May 1, 2026 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | -2.44% | 21,500 |
| Apr 30, 2026 | 204.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0.49% | 4,300 |
| Apr 28, 2026 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.99% | 2,900 |
| Apr 27, 2026 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 4,600 |
| Apr 24, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 3,700 |
| Apr 23, 2026 | 206.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.46% | 9,600 |
| Apr 22, 2026 | 205.00 | 209.00 | 201.00 | 206.00 | 206.00 | -1.44% | 27,100 |
| Apr 21, 2026 | 202.00 | 227.00 | 202.00 | 209.00 | 209.00 | 4.50% | 188,600 |
| Apr 20, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 20,000 |
| Apr 17, 2026 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 39,700 |
| Apr 16, 2026 | 203.00 | 206.00 | 201.00 | 201.00 | 201.00 | -0.99% | 16,400 |
| Apr 15, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 18,000 |
| Apr 14, 2026 | 204.00 | 208.00 | 203.00 | 203.00 | 203.00 | - | 23,000 |
| Apr 13, 2026 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 11,000 |
| Apr 10, 2026 | 206.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.97% | 2,200 |
| Apr 9, 2026 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | -0.48% | 1,300 |
| Apr 8, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1.46% | 9,700 |
| Apr 7, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 29,700 |
| Apr 6, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 6,700 |
| Apr 3, 2026 | 208.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 8,500 |
| Apr 2, 2026 | 206.00 | 223.00 | 205.00 | 208.00 | 208.00 | 0.48% | 126,900 |
| Apr 1, 2026 | 209.00 | 210.00 | 205.00 | 207.00 | 207.00 | -1.43% | 38,800 |
| Mar 31, 2026 | 212.00 | 213.00 | 208.00 | 210.00 | 210.00 | -0.47% | 7,700 |
| Mar 30, 2026 | 209.00 | 212.00 | 207.00 | 211.00 | 211.00 | - | 9,600 |
| Mar 27, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 211.00 | - | 5,600 |
| Mar 26, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 211.00 | -0.93% | 25,100 |
| Mar 25, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 212.97 | 1.89% | 14,700 |
| Mar 24, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 209.03 | -0.47% | 26,000 |
| Mar 23, 2026 | 214.00 | 218.00 | 209.00 | 213.00 | 210.01 | -2.29% | 30,800 |
| Mar 19, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 214.94 | -2.24% | 20,400 |
| Mar 18, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 219.87 | 1.36% | 6,200 |
| Mar 17, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 216.92 | -0.90% | 9,900 |
| Mar 16, 2026 | 220.00 | 224.00 | 219.00 | 222.00 | 218.89 | 0.91% | 7,600 |
| Mar 13, 2026 | 221.00 | 224.00 | 220.00 | 220.00 | 216.92 | -2.65% | 16,600 |
| Mar 12, 2026 | 226.00 | 230.00 | 215.00 | 226.00 | 222.83 | 0.44% | 52,300 |