Kawada Technologies, Inc. (TYO:3443)
Japan · Delayed Price · Currency is JPY 1,312.00
+18.00 (1.39%)
Jul 27, 2026, 3:30 PM JST
Kawada Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,250.00 | 1,282.00 | 1,248.00 | 1,277.00 | 1,277.00 | 1.59% | 226,500 |
| Jun 23, 2026 | 1,295.00 | 1,295.00 | 1,257.00 | 1,257.00 | 1,257.00 | -1.95% | 236,800 |
| Jun 22, 2026 | 1,280.00 | 1,298.00 | 1,261.00 | 1,282.00 | 1,282.00 | 0.47% | 269,800 |
| Jun 19, 2026 | 1,266.00 | 1,279.00 | 1,250.00 | 1,276.00 | 1,276.00 | 1.11% | 311,500 |
| Jun 18, 2026 | 1,271.00 | 1,291.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.08% | 268,300 |
| Jun 17, 2026 | 1,250.00 | 1,283.00 | 1,250.00 | 1,261.00 | 1,261.00 | 2.52% | 310,800 |
| 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 |