Kawata Mfg. Co., Ltd. (TYO:6292)
Japan · Delayed Price · Currency is JPY 805.00
-11.00 (-1.35%)
Jul 31, 2026, 3:30 PM JST
Kawata Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 817.00 | 817.00 | 802.00 | 805.00 | 805.00 | -1.35% | 12,700 |
| Jul 30, 2026 | 814.00 | 817.00 | 813.00 | 816.00 | 816.00 | -0.12% | 1,000 |
| Jul 29, 2026 | 835.00 | 835.00 | 812.00 | 817.00 | 817.00 | -0.61% | 17,700 |
| Jul 28, 2026 | 817.00 | 826.00 | 816.00 | 822.00 | 822.00 | -0.24% | 4,800 |
| Jul 27, 2026 | 832.00 | 832.00 | 810.00 | 824.00 | 824.00 | -0.12% | 17,600 |
| Jul 24, 2026 | 823.00 | 825.00 | 819.00 | 825.00 | 825.00 | 0.36% | 1,800 |
| Jul 23, 2026 | 822.00 | 825.00 | 818.00 | 822.00 | 822.00 | 0.12% | 2,300 |
| Jul 22, 2026 | 820.00 | 824.00 | 820.00 | 821.00 | 821.00 | -0.36% | 700 |
| Jul 21, 2026 | 812.00 | 830.00 | 810.00 | 824.00 | 824.00 | 1.60% | 10,400 |
| Jul 17, 2026 | 815.00 | 816.00 | 811.00 | 811.00 | 811.00 | -0.37% | 5,500 |
| Jul 16, 2026 | 811.00 | 816.00 | 811.00 | 814.00 | 814.00 | -0.12% | 2,600 |
| Jul 15, 2026 | 813.00 | 816.00 | 813.00 | 815.00 | 815.00 | 0.37% | 1,600 |
| Jul 14, 2026 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | -0.61% | 2,300 |
| Jul 13, 2026 | 817.00 | 819.00 | 811.00 | 817.00 | 817.00 | 0.37% | 3,300 |
| Jul 10, 2026 | 812.00 | 816.00 | 812.00 | 814.00 | 814.00 | 0.12% | 1,500 |
| Jul 9, 2026 | 812.00 | 813.00 | 812.00 | 813.00 | 813.00 | 0.12% | 300 |
| Jul 8, 2026 | 813.00 | 819.00 | 812.00 | 812.00 | 812.00 | -0.85% | 2,200 |
| Jul 7, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 300 |
| Jul 6, 2026 | 817.00 | 819.00 | 813.00 | 819.00 | 819.00 | 0.37% | 2,000 |
| Jul 3, 2026 | 810.00 | 819.00 | 810.00 | 816.00 | 816.00 | 0.25% | 1,200 |
| Jul 2, 2026 | 809.00 | 817.00 | 809.00 | 814.00 | 814.00 | 0.62% | 1,600 |
| Jul 1, 2026 | 817.00 | 817.00 | 809.00 | 809.00 | 809.00 | -0.74% | 5,200 |
| Jun 30, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.12% | 2,200 |
| Jun 29, 2026 | 821.00 | 823.00 | 816.00 | 816.00 | 816.00 | -0.37% | 3,800 |
| Jun 26, 2026 | 821.00 | 822.00 | 818.00 | 819.00 | 819.00 | 0.12% | 2,400 |
| Jun 25, 2026 | 836.00 | 836.00 | 818.00 | 818.00 | 818.00 | -2.04% | 4,100 |
| Jun 24, 2026 | 820.00 | 836.00 | 820.00 | 835.00 | 835.00 | 1.83% | 5,500 |
| Jun 23, 2026 | 824.00 | 826.00 | 820.00 | 820.00 | 820.00 | -0.49% | 2,800 |
| Jun 22, 2026 | 824.00 | 824.00 | 821.00 | 824.00 | 824.00 | - | 1,200 |
| Jun 19, 2026 | 829.00 | 829.00 | 824.00 | 824.00 | 824.00 | -0.24% | 1,600 |
| Jun 18, 2026 | 824.00 | 827.00 | 820.00 | 826.00 | 826.00 | 0.24% | 3,400 |
| Jun 17, 2026 | 826.00 | 828.00 | 820.00 | 824.00 | 824.00 | -0.36% | 4,800 |
| Jun 16, 2026 | 839.00 | 839.00 | 824.00 | 827.00 | 827.00 | -1.43% | 3,400 |
| Jun 15, 2026 | 820.00 | 839.00 | 814.00 | 839.00 | 839.00 | 1.82% | 8,900 |
| Jun 12, 2026 | 824.00 | 824.00 | 822.00 | 824.00 | 824.00 | -0.48% | 400 |
| Jun 11, 2026 | 819.00 | 828.00 | 817.00 | 828.00 | 828.00 | 1.10% | 9,700 |
| Jun 10, 2026 | 811.00 | 819.00 | 811.00 | 819.00 | 819.00 | 0.24% | 1,100 |
| Jun 9, 2026 | 828.00 | 828.00 | 815.00 | 817.00 | 817.00 | -1.45% | 600 |
| Jun 8, 2026 | 813.00 | 830.00 | 809.00 | 829.00 | 829.00 | 0.48% | 16,700 |
| Jun 5, 2026 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.85% | 2,100 |
| Jun 4, 2026 | 814.00 | 814.00 | 808.00 | 810.00 | 810.00 | -2.29% | 2,400 |
| Jun 3, 2026 | 807.00 | 831.00 | 807.00 | 829.00 | 829.00 | 2.73% | 14,900 |
| Jun 2, 2026 | 825.00 | 825.00 | 800.00 | 807.00 | 807.00 | -2.77% | 2,900 |
| Jun 1, 2026 | 815.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.84% | 14,700 |
| May 29, 2026 | 831.00 | 831.00 | 815.00 | 815.00 | 815.00 | -1.93% | 15,500 |
| May 28, 2026 | 825.00 | 831.00 | 820.00 | 831.00 | 831.00 | 1.71% | 13,700 |
| May 27, 2026 | 818.00 | 825.00 | 809.00 | 817.00 | 817.00 | -0.12% | 12,000 |
| May 26, 2026 | 809.00 | 820.00 | 809.00 | 818.00 | 818.00 | 1.61% | 10,600 |
| May 25, 2026 | 809.00 | 820.00 | 800.00 | 805.00 | 805.00 | 0.12% | 7,600 |
| May 22, 2026 | 788.00 | 804.00 | 788.00 | 804.00 | 804.00 | 1.77% | 5,700 |