Skip to main content
logo
Cawachi Limited (TYO:2664)
Japan flag Japan · Delayed Price · Currency is JPY
4,080.00
+45.00 (1.12%)
Oct 23, 2026, 3:30 PM JST

Cawachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20264,035.004,155.004,005.004,080.004,080.001.12%67,300
Oct 22, 20264,055.004,055.003,980.004,035.004,035.00-0.12%33,600
Oct 21, 20264,080.004,080.004,020.004,040.004,040.00-0.49%58,500
Oct 20, 20264,040.004,080.004,020.004,060.004,060.000.50%45,700
Oct 19, 20264,040.004,085.004,010.004,040.004,040.000.25%56,500
Oct 16, 20264,000.004,050.003,950.004,030.004,030.000.75%75,400
Oct 15, 20263,860.004,000.003,855.004,000.004,000.003.63%90,700
Oct 14, 20263,835.003,890.003,830.003,860.003,860.00-0.13%53,900
Oct 13, 20263,830.003,895.003,810.003,865.003,865.002.11%63,200
Oct 9, 20263,815.003,870.003,785.003,785.003,785.00-76,600
Oct 8, 20263,775.003,815.003,725.003,785.003,785.000.80%100,100
Oct 7, 20263,750.003,790.003,750.003,755.003,755.00-0.13%40,100
Oct 6, 20263,825.003,825.003,745.003,760.003,760.00-1.31%39,800
Oct 5, 20263,790.003,810.003,755.003,810.003,810.000.53%44,000
Oct 2, 20263,775.003,805.003,735.003,790.003,790.000.40%44,300
Oct 1, 20263,695.003,795.003,685.003,775.003,775.001.07%44,300
Sep 30, 20263,730.003,760.003,685.003,735.003,735.000.13%54,300
Sep 29, 20263,750.003,765.003,730.003,730.003,730.00-0.80%55,000
Sep 28, 20263,735.003,780.003,735.003,760.003,760.000.80%56,800
Sep 25, 20263,700.003,755.003,695.003,730.003,730.001.22%57,000
Sep 24, 20263,720.003,720.003,655.003,685.003,685.00-0.94%59,000
Sep 18, 20263,710.003,720.003,645.003,720.003,720.000.27%49,900
Sep 17, 20263,685.003,720.003,675.003,710.003,710.000.82%38,600
Sep 16, 20263,675.003,720.003,675.003,680.003,680.000.14%36,500
Sep 15, 20263,620.003,680.003,620.003,675.003,675.001.52%35,800
Sep 14, 20263,660.003,690.003,605.003,620.003,620.00-1.50%97,700
Sep 11, 20263,730.003,775.003,715.003,725.003,675.00-116,400
Sep 10, 20263,700.003,750.003,670.003,725.003,675.00-0.27%79,900
Sep 9, 20263,820.003,830.003,710.003,735.003,684.87-2.23%55,000
Sep 8, 20263,760.003,865.003,760.003,820.003,768.720.39%68,800
Sep 7, 20263,760.003,830.003,740.003,805.003,753.931.33%76,500
Sep 4, 20263,625.003,790.003,610.003,755.003,704.603.44%98,800
Sep 3, 20263,630.003,645.003,580.003,630.003,581.280.41%58,200
Sep 2, 20263,610.003,650.003,600.003,615.003,566.48-0.69%110,100
Sep 1, 20263,710.003,750.003,620.003,640.003,591.14-2.28%105,300
Aug 31, 20263,710.003,755.003,670.003,725.003,675.000.40%98,600
Aug 28, 20263,745.003,745.003,680.003,710.003,660.20-0.93%92,600
Aug 27, 20263,745.003,780.003,740.003,745.003,694.73-88,000
Aug 26, 20263,765.003,800.003,740.003,745.003,694.73-0.53%102,200
Aug 25, 20263,775.003,810.003,730.003,765.003,714.460.27%98,600
Aug 24, 20263,785.003,810.003,735.003,755.003,704.60-0.79%93,300
Aug 21, 20263,800.003,850.003,755.003,785.003,734.19-0.39%107,700
Aug 20, 20263,805.003,850.003,760.003,800.003,748.99-108,400
Aug 19, 20263,860.003,895.003,795.003,800.003,748.99-1.30%136,600
Aug 18, 20263,820.003,850.003,760.003,850.003,798.321.05%139,200
Aug 17, 20263,770.003,840.003,730.003,810.003,758.861.06%133,900
Aug 14, 20263,680.003,785.003,680.003,770.003,719.402.45%108,100
Aug 13, 20263,625.003,715.003,625.003,680.003,630.601.66%97,000
Aug 12, 20263,595.003,690.003,560.003,620.003,571.410.70%97,300
Aug 10, 20263,645.003,670.003,590.003,595.003,546.74-1.37%39,800