Skip to main content
logo
Kawada Technologies, Inc. (TYO:3443)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+150.00 (2.97%)
Jan 23, 2026, 12:57 PM JST

Kawada Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,985.005,170.004,980.005,050.005,050.002.54%100,000
Jan 21, 20264,770.004,980.004,755.004,925.004,925.001.03%68,900
Jan 20, 20265,020.005,020.004,870.004,875.004,875.00-2.89%96,100
Jan 19, 20265,010.005,060.004,955.005,020.005,020.00-0.99%54,000
Jan 16, 20264,900.005,070.004,890.005,070.005,070.003.47%84,800
Jan 15, 20264,850.004,950.004,830.004,900.004,900.00-0.10%63,500
Jan 14, 20264,765.004,925.004,755.004,905.004,905.003.05%75,100
Jan 13, 20264,785.004,785.004,675.004,760.004,760.002.26%88,000
Jan 9, 20264,700.004,700.004,585.004,655.004,655.00-0.11%65,800
Jan 8, 20264,575.004,685.004,550.004,660.004,660.002.98%83,100
Jan 7, 20264,495.004,605.004,460.004,525.004,525.000.33%64,000
Jan 6, 20264,430.004,560.004,420.004,510.004,510.002.50%97,800
Jan 5, 20264,410.004,485.004,395.004,400.004,400.000.57%63,100
Dec 30, 20254,435.004,450.004,375.004,375.004,375.00-1.57%46,800
Dec 29, 20254,480.004,495.004,405.004,445.004,445.00-0.89%69,000
Dec 26, 20254,450.004,535.004,450.004,485.004,485.000.79%53,900
Dec 25, 20254,420.004,470.004,420.004,450.004,450.000.11%21,300
Dec 24, 20254,430.004,505.004,430.004,445.004,445.000.34%51,000
Dec 23, 20254,375.004,455.004,375.004,430.004,430.001.03%35,000
Dec 22, 20254,450.004,460.004,360.004,385.004,385.00-0.68%45,900
Dec 19, 20254,300.004,415.004,300.004,415.004,415.003.03%70,300
Dec 18, 20254,330.004,370.004,260.004,285.004,285.00-2.17%79,300
Dec 17, 20254,370.004,475.004,265.004,380.004,380.001.86%67,300
Dec 16, 20254,495.004,495.004,295.004,300.004,300.00-4.55%74,400
Dec 15, 20254,400.004,510.004,325.004,505.004,505.001.81%56,800
Dec 12, 20254,355.004,425.004,335.004,425.004,425.003.27%57,900
Dec 11, 20254,540.004,540.004,280.004,285.004,285.00-4.78%105,100
Dec 10, 20254,510.004,550.004,465.004,500.004,500.001.35%75,500
Dec 9, 20254,500.004,540.004,435.004,440.004,440.00-1.33%76,000
Dec 8, 20254,360.004,510.004,310.004,500.004,500.003.57%168,700
Dec 5, 20254,415.004,515.004,345.004,345.004,345.00-0.69%228,700
Dec 4, 20254,190.004,550.004,190.004,375.004,375.004.79%349,100
Dec 3, 20254,075.004,220.004,035.004,175.004,175.002.58%67,800
Dec 2, 20254,160.004,165.004,070.004,070.004,070.00-2.05%54,600
Dec 1, 20254,230.004,265.004,130.004,155.004,155.00-0.72%69,100
Nov 28, 20254,100.004,190.004,100.004,185.004,185.001.21%41,000
Nov 27, 20254,125.004,145.004,090.004,135.004,135.00-39,400
Nov 26, 20254,100.004,190.004,100.004,135.004,135.000.98%70,200
Nov 25, 20254,025.004,115.004,015.004,095.004,095.003.41%77,500
Nov 21, 20253,875.003,985.003,875.003,960.003,960.001.15%67,000
Nov 20, 20253,890.003,920.003,860.003,915.003,915.002.62%84,200
Nov 19, 20253,820.003,870.003,765.003,815.003,815.00-0.91%107,600
Nov 18, 20253,855.003,890.003,800.003,850.003,850.00-0.13%80,300
Nov 17, 20253,855.003,880.003,805.003,855.003,855.00-0.39%71,800
Nov 14, 20253,850.003,880.003,830.003,870.003,870.00-1.02%56,800
Nov 13, 20253,935.003,975.003,890.003,910.003,910.001.03%85,400
Nov 12, 20253,980.003,990.003,795.003,870.003,870.00-5.84%221,900
Nov 11, 20254,180.004,180.004,055.004,110.004,110.00-1.20%88,900
Nov 10, 20254,120.004,160.004,090.004,160.004,160.002.21%57,100
Nov 7, 20254,095.004,100.004,045.004,070.004,070.00-0.73%33,800