Kawada Technologies, Inc. (TYO:3443)
Japan · Delayed Price · Currency is JPY 1,237.00
-82.00 (-6.22%)
Nov 6, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,226.00 | 1,250.00 | 1,213.00 | 1,237.00 | 1,237.00 | -6.22% | 385,200 |
| Nov 5, 2026 | 1,341.00 | 1,347.00 | 1,304.00 | 1,319.00 | 1,319.00 | 0.61% | 153,600 |
| Nov 4, 2026 | 1,322.00 | 1,332.00 | 1,283.00 | 1,311.00 | 1,311.00 | -0.76% | 167,000 |
| Nov 2, 2026 | 1,328.00 | 1,336.00 | 1,319.00 | 1,321.00 | 1,321.00 | -0.75% | 106,200 |
| Oct 30, 2026 | 1,358.00 | 1,371.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.20% | 146,600 |
| Oct 29, 2026 | 1,347.00 | 1,362.00 | 1,335.00 | 1,361.00 | 1,361.00 | 1.19% | 234,900 |
| Oct 28, 2026 | 1,335.00 | 1,355.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.75% | 130,000 |
| Oct 27, 2026 | 1,330.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.38% | 83,800 |
| Oct 26, 2026 | 1,321.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.76% | 78,500 |
| Oct 23, 2026 | 1,322.00 | 1,325.00 | 1,293.00 | 1,320.00 | 1,320.00 | - | 131,900 |
| Oct 22, 2026 | 1,315.00 | 1,325.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.38% | 107,600 |
| Oct 21, 2026 | 1,317.00 | 1,320.00 | 1,304.00 | 1,315.00 | 1,315.00 | 1.39% | 126,800 |
| Oct 20, 2026 | 1,317.00 | 1,317.00 | 1,288.00 | 1,297.00 | 1,297.00 | -1.59% | 141,800 |
| Oct 19, 2026 | 1,321.00 | 1,326.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.23% | 135,100 |
| Oct 16, 2026 | 1,295.00 | 1,326.00 | 1,292.00 | 1,321.00 | 1,321.00 | 3.36% | 159,000 |
| Oct 15, 2026 | 1,315.00 | 1,315.00 | 1,274.00 | 1,278.00 | 1,278.00 | -3.69% | 294,300 |
| Oct 14, 2026 | 1,348.00 | 1,348.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.63% | 119,100 |
| Oct 13, 2026 | 1,314.00 | 1,353.00 | 1,306.00 | 1,349.00 | 1,349.00 | 3.53% | 232,300 |
| Oct 9, 2026 | 1,312.00 | 1,329.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.53% | 178,200 |
| Oct 8, 2026 | 1,329.00 | 1,337.00 | 1,290.00 | 1,310.00 | 1,310.00 | -2.02% | 381,900 |
| Oct 7, 2026 | 1,357.00 | 1,365.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.69% | 154,700 |
| Oct 6, 2026 | 1,379.00 | 1,380.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.80% | 165,700 |
| Oct 5, 2026 | 1,372.00 | 1,384.00 | 1,356.00 | 1,371.00 | 1,371.00 | 0.81% | 244,600 |
| Oct 2, 2026 | 1,372.00 | 1,377.00 | 1,348.00 | 1,360.00 | 1,360.00 | -1.02% | 155,900 |
| Oct 1, 2026 | 1,369.00 | 1,382.00 | 1,351.00 | 1,374.00 | 1,374.00 | -0.07% | 206,900 |
| Sep 30, 2026 | 1,360.00 | 1,381.00 | 1,346.00 | 1,375.00 | 1,375.00 | 1.93% | 178,100 |
| Sep 29, 2026 | 1,385.00 | 1,385.00 | 1,346.00 | 1,349.00 | 1,349.00 | -2.74% | 267,800 |
| Sep 28, 2026 | 1,423.00 | 1,428.00 | 1,408.00 | 1,408.00 | 1,387.00 | -0.28% | 144,700 |
| Sep 25, 2026 | 1,411.00 | 1,421.00 | 1,407.00 | 1,412.00 | 1,390.94 | 0.57% | 152,600 |
| Sep 24, 2026 | 1,407.00 | 1,419.00 | 1,399.00 | 1,404.00 | 1,383.06 | 0.50% | 167,200 |
| Sep 18, 2026 | 1,428.00 | 1,435.00 | 1,397.00 | 1,397.00 | 1,376.16 | -2.31% | 193,000 |
| Sep 17, 2026 | 1,418.00 | 1,445.00 | 1,412.00 | 1,430.00 | 1,408.67 | 2.07% | 183,800 |
| Sep 16, 2026 | 1,400.00 | 1,420.00 | 1,394.00 | 1,401.00 | 1,380.10 | 0.65% | 118,600 |
| Sep 15, 2026 | 1,400.00 | 1,405.00 | 1,384.00 | 1,392.00 | 1,371.24 | -0.57% | 132,300 |
| Sep 14, 2026 | 1,374.00 | 1,400.00 | 1,374.00 | 1,400.00 | 1,379.12 | 1.82% | 145,800 |
| Sep 11, 2026 | 1,358.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,354.49 | -0.79% | 251,100 |
| Sep 10, 2026 | 1,376.00 | 1,396.00 | 1,357.00 | 1,386.00 | 1,365.33 | 0.14% | 256,500 |
| Sep 9, 2026 | 1,348.00 | 1,395.00 | 1,346.00 | 1,384.00 | 1,363.36 | 2.75% | 256,900 |
| Sep 8, 2026 | 1,358.00 | 1,374.00 | 1,344.00 | 1,347.00 | 1,326.91 | -0.96% | 147,300 |
| Sep 7, 2026 | 1,362.00 | 1,367.00 | 1,349.00 | 1,360.00 | 1,339.72 | 1.49% | 216,200 |
| Sep 4, 2026 | 1,348.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,320.01 | -0.52% | 209,600 |
| Sep 3, 2026 | 1,391.00 | 1,403.00 | 1,347.00 | 1,347.00 | 1,326.91 | -2.18% | 277,400 |
| Sep 2, 2026 | 1,375.00 | 1,393.00 | 1,369.00 | 1,377.00 | 1,356.46 | -0.94% | 347,500 |
| Sep 1, 2026 | 1,382.00 | 1,397.00 | 1,365.00 | 1,390.00 | 1,369.27 | 0.14% | 245,800 |
| Aug 31, 2026 | 1,399.00 | 1,399.00 | 1,384.00 | 1,388.00 | 1,367.30 | -1.49% | 243,400 |
| Aug 28, 2026 | 1,419.00 | 1,426.00 | 1,399.00 | 1,409.00 | 1,387.99 | -0.42% | 256,700 |
| Aug 27, 2026 | 1,413.00 | 1,432.00 | 1,413.00 | 1,415.00 | 1,393.90 | 0.21% | 228,200 |
| Aug 26, 2026 | 1,393.00 | 1,431.00 | 1,393.00 | 1,412.00 | 1,390.94 | 0.93% | 298,600 |
| Aug 25, 2026 | 1,413.00 | 1,414.00 | 1,385.00 | 1,399.00 | 1,378.13 | -0.07% | 211,400 |
| Aug 24, 2026 | 1,404.00 | 1,415.00 | 1,398.00 | 1,400.00 | 1,379.12 | -0.07% | 235,800 |