Kawada Technologies, Inc. (TYO:3443)
Japan · Delayed Price · Currency is JPY 1,230.00
-20.00 (-1.60%)
Jun 16, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,226.00 | 1,235.00 | 1,211.00 | 1,230.00 | 1,230.00 | -1.60% | 343,800 |
| Jun 15, 2026 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 4.25% | 312,400 |
| Jun 12, 2026 | 1,204.00 | 1,210.00 | 1,185.00 | 1,199.00 | 1,199.00 | 1.44% | 287,600 |
| Jun 11, 2026 | 1,182.00 | 1,199.00 | 1,168.00 | 1,182.00 | 1,182.00 | -0.84% | 387,000 |
| Jun 10, 2026 | 1,190.00 | 1,212.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.50% | 328,100 |
| Jun 9, 2026 | 1,199.00 | 1,216.00 | 1,193.00 | 1,198.00 | 1,198.00 | 1.01% | 331,000 |
| Jun 8, 2026 | 1,190.00 | 1,202.00 | 1,174.00 | 1,186.00 | 1,186.00 | -2.15% | 271,800 |
| Jun 5, 2026 | 1,198.00 | 1,230.00 | 1,196.00 | 1,212.00 | 1,212.00 | - | 234,000 |
| Jun 4, 2026 | 1,192.00 | 1,223.00 | 1,185.00 | 1,212.00 | 1,212.00 | -0.08% | 382,300 |
| Jun 3, 2026 | 1,260.00 | 1,266.00 | 1,200.00 | 1,213.00 | 1,213.00 | 3.15% | 800,100 |
| Jun 2, 2026 | 1,169.00 | 1,184.00 | 1,129.00 | 1,176.00 | 1,176.00 | 0.94% | 478,900 |
| Jun 1, 2026 | 1,229.00 | 1,230.00 | 1,164.00 | 1,165.00 | 1,165.00 | -4.27% | 573,600 |
| May 29, 2026 | 1,212.00 | 1,238.00 | 1,207.00 | 1,217.00 | 1,217.00 | 0.66% | 262,800 |
| May 28, 2026 | 1,235.00 | 1,235.00 | 1,195.00 | 1,209.00 | 1,209.00 | -1.23% | 277,400 |
| May 27, 2026 | 1,225.00 | 1,235.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.58% | 301,400 |
| May 26, 2026 | 1,218.00 | 1,240.00 | 1,196.00 | 1,217.00 | 1,217.00 | - | 344,100 |
| May 25, 2026 | 1,232.00 | 1,239.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.16% | 514,600 |
| May 22, 2026 | 1,250.00 | 1,254.00 | 1,209.00 | 1,219.00 | 1,219.00 | -2.71% | 423,000 |
| May 21, 2026 | 1,266.00 | 1,272.00 | 1,234.00 | 1,253.00 | 1,253.00 | 1.05% | 377,900 |
| May 20, 2026 | 1,283.00 | 1,283.00 | 1,218.00 | 1,240.00 | 1,240.00 | -3.50% | 479,400 |
| May 19, 2026 | 1,300.00 | 1,313.00 | 1,264.00 | 1,285.00 | 1,285.00 | 1.18% | 418,000 |
| May 18, 2026 | 1,315.00 | 1,318.00 | 1,258.00 | 1,270.00 | 1,270.00 | -3.71% | 516,900 |
| May 15, 2026 | 1,291.00 | 1,320.00 | 1,285.00 | 1,319.00 | 1,319.00 | 2.09% | 530,800 |
| May 14, 2026 | 1,275.00 | 1,329.00 | 1,261.00 | 1,292.00 | 1,292.00 | 1.41% | 1,160,300 |
| May 13, 2026 | 1,475.00 | 1,480.00 | 1,274.00 | 1,274.00 | 1,274.00 | -17.11% | 2,353,400 |
| May 12, 2026 | 1,549.00 | 1,575.00 | 1,508.00 | 1,537.00 | 1,537.00 | 0.39% | 536,800 |
| May 11, 2026 | 1,595.00 | 1,604.00 | 1,527.00 | 1,531.00 | 1,531.00 | -2.05% | 695,700 |
| May 8, 2026 | 1,549.00 | 1,566.00 | 1,505.00 | 1,563.00 | 1,563.00 | 0.90% | 468,800 |
| May 7, 2026 | 1,580.00 | 1,593.00 | 1,533.00 | 1,549.00 | 1,549.00 | 2.51% | 878,700 |
| May 1, 2026 | 1,506.00 | 1,514.00 | 1,477.00 | 1,511.00 | 1,511.00 | 1.14% | 349,800 |
| Apr 30, 2026 | 1,623.00 | 1,626.00 | 1,477.00 | 1,494.00 | 1,494.00 | -9.40% | 2,389,500 |
| Apr 28, 2026 | 1,592.00 | 1,650.00 | 1,591.00 | 1,649.00 | 1,649.00 | 3.65% | 327,400 |
| Apr 27, 2026 | 1,600.00 | 1,619.00 | 1,578.00 | 1,591.00 | 1,591.00 | -0.31% | 515,500 |
| Apr 24, 2026 | 1,636.00 | 1,647.00 | 1,578.00 | 1,596.00 | 1,596.00 | -2.15% | 696,000 |
| Apr 23, 2026 | 1,684.00 | 1,684.00 | 1,631.00 | 1,631.00 | 1,631.00 | -3.20% | 337,000 |
| Apr 22, 2026 | 1,677.00 | 1,719.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.53% | 503,000 |
| Apr 21, 2026 | 1,694.00 | 1,710.00 | 1,687.00 | 1,694.00 | 1,694.00 | 1.07% | 163,100 |
| Apr 20, 2026 | 1,680.00 | 1,688.00 | 1,655.00 | 1,676.00 | 1,676.00 | 1.02% | 219,000 |
| Apr 17, 2026 | 1,698.00 | 1,698.00 | 1,655.00 | 1,659.00 | 1,659.00 | -2.30% | 211,900 |
| Apr 16, 2026 | 1,685.00 | 1,702.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1.07% | 233,000 |
| Apr 15, 2026 | 1,728.00 | 1,735.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.52% | 302,600 |
| Apr 14, 2026 | 1,687.00 | 1,712.00 | 1,668.00 | 1,706.00 | 1,706.00 | 2.71% | 304,400 |
| Apr 13, 2026 | 1,645.00 | 1,682.00 | 1,636.00 | 1,661.00 | 1,661.00 | -0.78% | 320,400 |
| Apr 10, 2026 | 1,637.00 | 1,683.00 | 1,636.00 | 1,674.00 | 1,674.00 | 2.83% | 248,500 |
| Apr 9, 2026 | 1,649.00 | 1,660.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.97% | 149,300 |
| Apr 8, 2026 | 1,650.00 | 1,655.00 | 1,626.00 | 1,644.00 | 1,644.00 | 3.85% | 216,100 |
| Apr 7, 2026 | 1,600.00 | 1,620.00 | 1,565.00 | 1,583.00 | 1,583.00 | -0.19% | 247,400 |
| Apr 6, 2026 | 1,585.00 | 1,602.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.06% | 145,600 |
| Apr 3, 2026 | 1,576.00 | 1,603.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.57% | 198,500 |
| Apr 2, 2026 | 1,601.00 | 1,642.00 | 1,563.00 | 1,576.00 | 1,576.00 | -1.38% | 211,300 |