Kawada Technologies, Inc. (TYO:3443)
Japan · Delayed Price · Currency is JPY 1,340.00
-7.00 (-0.52%)
Sep 4, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,348.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.52% | 209,600 |
| Sep 3, 2026 | 1,391.00 | 1,403.00 | 1,347.00 | 1,347.00 | 1,347.00 | -2.18% | 277,400 |
| Sep 2, 2026 | 1,375.00 | 1,393.00 | 1,369.00 | 1,377.00 | 1,377.00 | -0.94% | 347,500 |
| Sep 1, 2026 | 1,382.00 | 1,397.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.14% | 245,800 |
| Aug 31, 2026 | 1,399.00 | 1,399.00 | 1,384.00 | 1,388.00 | 1,388.00 | -1.49% | 243,400 |
| Aug 28, 2026 | 1,419.00 | 1,426.00 | 1,399.00 | 1,409.00 | 1,409.00 | -0.42% | 256,700 |
| Aug 27, 2026 | 1,413.00 | 1,432.00 | 1,413.00 | 1,415.00 | 1,415.00 | 0.21% | 228,200 |
| Aug 26, 2026 | 1,393.00 | 1,431.00 | 1,393.00 | 1,412.00 | 1,412.00 | 0.93% | 298,600 |
| Aug 25, 2026 | 1,413.00 | 1,414.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.07% | 211,400 |
| Aug 24, 2026 | 1,404.00 | 1,415.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.07% | 235,800 |
| Aug 21, 2026 | 1,414.00 | 1,415.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.92% | 239,200 |
| Aug 20, 2026 | 1,385.00 | 1,414.00 | 1,385.00 | 1,414.00 | 1,414.00 | 2.39% | 234,900 |
| Aug 19, 2026 | 1,410.00 | 1,412.00 | 1,373.00 | 1,381.00 | 1,381.00 | -3.16% | 287,900 |
| Aug 18, 2026 | 1,415.00 | 1,439.00 | 1,401.00 | 1,426.00 | 1,426.00 | 0.78% | 347,400 |
| Aug 17, 2026 | 1,393.00 | 1,443.00 | 1,391.00 | 1,415.00 | 1,415.00 | 1.58% | 422,700 |
| Aug 14, 2026 | 1,372.00 | 1,409.00 | 1,370.00 | 1,393.00 | 1,393.00 | 1.53% | 287,800 |
| Aug 13, 2026 | 1,347.00 | 1,380.00 | 1,337.00 | 1,372.00 | 1,372.00 | 3.55% | 329,000 |
| Aug 12, 2026 | 1,344.00 | 1,361.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.00% | 377,300 |
| Aug 10, 2026 | 1,388.00 | 1,404.00 | 1,330.00 | 1,352.00 | 1,352.00 | 1.81% | 635,900 |
| Aug 7, 2026 | 1,325.00 | 1,329.00 | 1,310.00 | 1,328.00 | 1,328.00 | 0.38% | 255,500 |
| Aug 6, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,323.00 | 1,323.00 | 0.15% | 228,800 |
| Aug 5, 2026 | 1,298.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,321.00 | 1.85% | 238,000 |
| Aug 4, 2026 | 1,290.00 | 1,307.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.23% | 267,700 |
| Aug 3, 2026 | 1,270.00 | 1,294.00 | 1,250.00 | 1,294.00 | 1,294.00 | 1.81% | 322,700 |
| Jul 31, 2026 | 1,275.00 | 1,294.00 | 1,258.00 | 1,271.00 | 1,271.00 | -1.78% | 317,800 |
| Jul 30, 2026 | 1,270.00 | 1,303.00 | 1,257.00 | 1,294.00 | 1,294.00 | 1.01% | 288,800 |
| Jul 29, 2026 | 1,320.00 | 1,322.00 | 1,264.00 | 1,281.00 | 1,281.00 | -1.31% | 298,500 |
| Jul 28, 2026 | 1,295.00 | 1,304.00 | 1,270.00 | 1,298.00 | 1,298.00 | -1.07% | 342,400 |
| Jul 27, 2026 | 1,313.00 | 1,316.00 | 1,292.00 | 1,312.00 | 1,312.00 | 1.39% | 324,400 |
| Jul 24, 2026 | 1,298.00 | 1,299.00 | 1,283.00 | 1,294.00 | 1,294.00 | -0.92% | 136,900 |
| Jul 23, 2026 | 1,302.00 | 1,325.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.77% | 154,900 |
| Jul 22, 2026 | 1,302.00 | 1,316.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.84% | 159,900 |
| Jul 21, 2026 | 1,280.00 | 1,313.00 | 1,280.00 | 1,307.00 | 1,307.00 | 2.43% | 182,500 |
| Jul 17, 2026 | 1,300.00 | 1,312.00 | 1,254.00 | 1,276.00 | 1,276.00 | -2.15% | 302,800 |
| Jul 16, 2026 | 1,318.00 | 1,331.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.51% | 141,400 |
| Jul 15, 2026 | 1,329.00 | 1,329.00 | 1,307.00 | 1,324.00 | 1,324.00 | 0.61% | 227,100 |
| Jul 14, 2026 | 1,303.00 | 1,317.00 | 1,291.00 | 1,316.00 | 1,316.00 | 1.00% | 258,200 |
| Jul 13, 2026 | 1,341.00 | 1,354.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.47% | 235,100 |
| Jul 10, 2026 | 1,350.00 | 1,354.00 | 1,326.00 | 1,336.00 | 1,336.00 | -0.37% | 182,600 |
| Jul 9, 2026 | 1,350.00 | 1,360.00 | 1,333.00 | 1,341.00 | 1,341.00 | -1.47% | 184,300 |
| Jul 8, 2026 | 1,358.00 | 1,370.00 | 1,340.00 | 1,361.00 | 1,361.00 | -0.07% | 307,100 |
| Jul 7, 2026 | 1,365.00 | 1,400.00 | 1,359.00 | 1,362.00 | 1,362.00 | 0.22% | 284,600 |
| Jul 6, 2026 | 1,350.00 | 1,368.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.27% | 237,300 |
| Jul 3, 2026 | 1,316.00 | 1,342.00 | 1,310.00 | 1,342.00 | 1,342.00 | 2.91% | 273,100 |
| Jul 2, 2026 | 1,300.00 | 1,311.00 | 1,286.00 | 1,304.00 | 1,304.00 | 0.23% | 224,400 |
| Jul 1, 2026 | 1,310.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.08% | 187,500 |
| Jun 30, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,300.00 | 1,300.00 | -1.29% | 246,800 |
| Jun 29, 2026 | 1,304.00 | 1,320.00 | 1,295.00 | 1,317.00 | 1,317.00 | 1.07% | 290,800 |
| Jun 26, 2026 | 1,290.00 | 1,313.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.62% | 234,300 |
| Jun 25, 2026 | 1,289.00 | 1,302.00 | 1,281.00 | 1,295.00 | 1,295.00 | 1.41% | 280,700 |