Kawada Technologies, Inc. (TYO:3443)
Japan · Delayed Price · Currency is JPY 4,855.00
-305.00 (-5.91%)
Mar 4, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5,270.00 | 5,370.00 | 5,130.00 | 5,160.00 | 5,160.00 | -3.73% | 83,400 |
| Mar 2, 2026 | 5,280.00 | 5,420.00 | 5,230.00 | 5,360.00 | 5,360.00 | -2.90% | 65,600 |
| Feb 27, 2026 | 5,380.00 | 5,540.00 | 5,370.00 | 5,520.00 | 5,520.00 | 2.22% | 54,200 |
| Feb 26, 2026 | 5,380.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.31% | 55,100 |
| Feb 25, 2026 | 5,390.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | -1.11% | 58,600 |
| Feb 24, 2026 | 5,340.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,390.00 | 2.28% | 43,700 |
| Feb 20, 2026 | 5,320.00 | 5,380.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.68% | 47,800 |
| Feb 19, 2026 | 5,380.00 | 5,430.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.75% | 62,700 |
| Feb 18, 2026 | 5,260.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1.14% | 49,600 |
| Feb 17, 2026 | 5,290.00 | 5,390.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.38% | 93,100 |
| Feb 16, 2026 | 5,070.00 | 5,300.00 | 4,995.00 | 5,280.00 | 5,280.00 | 4.76% | 195,400 |
| Feb 13, 2026 | 5,260.00 | 5,300.00 | 4,970.00 | 5,040.00 | 5,040.00 | -5.97% | 155,000 |
| Feb 12, 2026 | 5,230.00 | 5,370.00 | 5,170.00 | 5,360.00 | 5,360.00 | 2.49% | 68,800 |
| Feb 10, 2026 | 5,200.00 | 5,270.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.55% | 62,900 |
| Feb 9, 2026 | 5,160.00 | 5,170.00 | 5,070.00 | 5,150.00 | 5,150.00 | 2.39% | 86,700 |
| Feb 6, 2026 | 4,900.00 | 5,030.00 | 4,870.00 | 5,030.00 | 5,030.00 | 2.55% | 76,900 |
| Feb 5, 2026 | 4,930.00 | 4,930.00 | 4,855.00 | 4,905.00 | 4,905.00 | 0.51% | 49,300 |
| Feb 4, 2026 | 4,860.00 | 4,935.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.31% | 53,800 |
| Feb 3, 2026 | 4,745.00 | 4,865.00 | 4,720.00 | 4,865.00 | 4,865.00 | 4.06% | 82,300 |
| Feb 2, 2026 | 4,735.00 | 4,805.00 | 4,665.00 | 4,675.00 | 4,675.00 | - | 83,800 |
| Jan 30, 2026 | 4,700.00 | 4,720.00 | 4,610.00 | 4,675.00 | 4,675.00 | -0.43% | 88,700 |
| Jan 29, 2026 | 4,730.00 | 4,735.00 | 4,595.00 | 4,695.00 | 4,695.00 | -0.95% | 138,400 |
| Jan 28, 2026 | 4,810.00 | 4,815.00 | 4,705.00 | 4,740.00 | 4,740.00 | -2.07% | 108,400 |
| Jan 27, 2026 | 4,780.00 | 4,935.00 | 4,760.00 | 4,840.00 | 4,840.00 | 0.21% | 150,500 |
| Jan 26, 2026 | 4,970.00 | 4,975.00 | 4,755.00 | 4,830.00 | 4,830.00 | -6.58% | 378,500 |
| Jan 23, 2026 | 5,100.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2.38% | 106,900 |
| Jan 22, 2026 | 4,985.00 | 5,170.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2.54% | 100,000 |
| Jan 21, 2026 | 4,770.00 | 4,980.00 | 4,755.00 | 4,925.00 | 4,925.00 | 1.03% | 68,900 |
| Jan 20, 2026 | 5,020.00 | 5,020.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.89% | 96,100 |
| Jan 19, 2026 | 5,010.00 | 5,060.00 | 4,955.00 | 5,020.00 | 5,020.00 | -0.99% | 54,000 |
| Jan 16, 2026 | 4,900.00 | 5,070.00 | 4,890.00 | 5,070.00 | 5,070.00 | 3.47% | 84,800 |
| Jan 15, 2026 | 4,850.00 | 4,950.00 | 4,830.00 | 4,900.00 | 4,900.00 | -0.10% | 63,500 |
| Jan 14, 2026 | 4,765.00 | 4,925.00 | 4,755.00 | 4,905.00 | 4,905.00 | 3.05% | 75,100 |
| Jan 13, 2026 | 4,785.00 | 4,785.00 | 4,675.00 | 4,760.00 | 4,760.00 | 2.26% | 88,000 |
| Jan 9, 2026 | 4,700.00 | 4,700.00 | 4,585.00 | 4,655.00 | 4,655.00 | -0.11% | 65,800 |
| Jan 8, 2026 | 4,575.00 | 4,685.00 | 4,550.00 | 4,660.00 | 4,660.00 | 2.98% | 83,100 |
| Jan 7, 2026 | 4,495.00 | 4,605.00 | 4,460.00 | 4,525.00 | 4,525.00 | 0.33% | 64,000 |
| Jan 6, 2026 | 4,430.00 | 4,560.00 | 4,420.00 | 4,510.00 | 4,510.00 | 2.50% | 97,800 |
| Jan 5, 2026 | 4,410.00 | 4,485.00 | 4,395.00 | 4,400.00 | 4,400.00 | 0.57% | 63,100 |
| Dec 30, 2025 | 4,435.00 | 4,450.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.57% | 46,800 |
| Dec 29, 2025 | 4,480.00 | 4,495.00 | 4,405.00 | 4,445.00 | 4,445.00 | -0.89% | 69,000 |
| Dec 26, 2025 | 4,450.00 | 4,535.00 | 4,450.00 | 4,485.00 | 4,485.00 | 0.79% | 53,900 |
| Dec 25, 2025 | 4,420.00 | 4,470.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.11% | 21,300 |
| Dec 24, 2025 | 4,430.00 | 4,505.00 | 4,430.00 | 4,445.00 | 4,445.00 | 0.34% | 51,000 |
| Dec 23, 2025 | 4,375.00 | 4,455.00 | 4,375.00 | 4,430.00 | 4,430.00 | 1.03% | 35,000 |
| Dec 22, 2025 | 4,450.00 | 4,460.00 | 4,360.00 | 4,385.00 | 4,385.00 | -0.68% | 45,900 |
| Dec 19, 2025 | 4,300.00 | 4,415.00 | 4,300.00 | 4,415.00 | 4,415.00 | 3.03% | 70,300 |
| Dec 18, 2025 | 4,330.00 | 4,370.00 | 4,260.00 | 4,285.00 | 4,285.00 | -2.17% | 79,300 |
| Dec 17, 2025 | 4,370.00 | 4,475.00 | 4,265.00 | 4,380.00 | 4,380.00 | 1.86% | 67,300 |
| Dec 16, 2025 | 4,495.00 | 4,495.00 | 4,295.00 | 4,300.00 | 4,300.00 | -4.55% | 74,400 |