Kawase Computer Supplies Co., Ltd. (FKSE:7851)
Japan · Delayed Price · Currency is JPY 212.00
-5.00 (-2.30%)
At close: Oct 22, 2026
Kawase Computer Supplies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 216.00 | 216.00 | 201.00 | 212.00 | 212.00 | -2.30% | 2,400 |
| Oct 21, 2026 | 212.00 | 217.00 | 196.00 | 217.00 | 217.00 | 1.88% | 86,500 |
| Oct 20, 2026 | 194.00 | 213.00 | 194.00 | 213.00 | 213.00 | 9.23% | 28,700 |
| Oct 19, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 1,600 |
| Oct 16, 2026 | 188.00 | 194.00 | 188.00 | 193.00 | 193.00 | - | 8,400 |
| Oct 15, 2026 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 16,500 |
| Oct 14, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.60% | 4,200 |
| Oct 13, 2026 | 185.00 | 191.00 | 185.00 | 188.00 | 188.00 | 3.87% | 4,900 |
| Oct 9, 2026 | 181.00 | 184.00 | 181.00 | 181.00 | 181.00 | - | 6,000 |
| Oct 8, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 2,800 |
| Oct 7, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 2,000 |
| Oct 6, 2026 | 181.00 | 184.00 | 181.00 | 181.00 | 181.00 | - | 3,100 |
| Oct 5, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3.43% | 6,200 |
| Oct 2, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 1.74% | 5,100 |
| Oct 1, 2026 | 165.00 | 175.00 | 165.00 | 172.00 | 172.00 | 0.58% | 10,800 |
| Sep 30, 2026 | 172.00 | 172.00 | 163.00 | 171.00 | 171.00 | 1.18% | 1,600 |
| Sep 29, 2026 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 4,100 |
| Sep 28, 2026 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3.55% | 3,700 |
| Sep 25, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | 200 |
| Sep 24, 2026 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 1.16% | 5,400 |
| Sep 18, 2026 | 177.00 | 177.00 | 167.00 | 173.00 | 173.00 | -0.57% | 11,800 |
| Sep 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | 100 |
| Sep 16, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -2.19% | 700 |
| Sep 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.68% | 100 |
| Sep 14, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | 300 |
| Sep 11, 2026 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | -2.11% | 800 |
| Sep 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.70% | 300 |
| Sep 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 300 |
| Sep 8, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | -4.21% | 400 |
| Sep 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 300 |
| Sep 4, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -1.55% | 400 |
| Sep 3, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | 300 |
| Sep 2, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.00% | 400 |
| Sep 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 200 |
| Aug 31, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 200 |
| Aug 28, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 1,400 |
| Aug 27, 2026 | 202.00 | 210.00 | 201.00 | 202.00 | 202.00 | 1.00% | 3,400 |
| Aug 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 8.70% | 200 |
| Aug 25, 2026 | 192.00 | 210.00 | 184.00 | 184.00 | 184.00 | -6.60% | 9,800 |
| Aug 24, 2026 | 184.00 | 197.00 | 184.00 | 197.00 | 197.00 | 7.07% | 5,900 |
| Aug 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | 100 |
| Aug 17, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.68% | 100 |
| 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 |