Kawata Mfg. Co., Ltd. (TYO:6292)
Japan · Delayed Price · Currency is JPY 815.00
-16.00 (-1.93%)
May 29, 2026, 3:30 PM JST
Kawata Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 789.00 | 793.00 | 785.00 | 790.00 | 790.00 | 0.25% | 6,400 |
| May 20, 2026 | 807.00 | 807.00 | 787.00 | 788.00 | 788.00 | -2.96% | 7,300 |
| May 19, 2026 | 803.00 | 821.00 | 803.00 | 812.00 | 812.00 | 0.12% | 6,800 |
| May 18, 2026 | 822.00 | 822.00 | 800.00 | 811.00 | 811.00 | 0.50% | 16,400 |
| May 15, 2026 | 804.00 | 817.00 | 795.00 | 807.00 | 807.00 | 1.64% | 19,600 |
| May 14, 2026 | 790.00 | 806.00 | 790.00 | 794.00 | 794.00 | 0.51% | 14,300 |
| May 13, 2026 | 805.00 | 812.00 | 790.00 | 790.00 | 790.00 | -1.86% | 10,600 |
| May 12, 2026 | 815.00 | 818.00 | 796.00 | 805.00 | 805.00 | -1.35% | 6,300 |
| May 11, 2026 | 817.00 | 824.00 | 815.00 | 816.00 | 816.00 | -0.37% | 4,700 |
| May 8, 2026 | 817.00 | 823.00 | 810.00 | 819.00 | 819.00 | 0.24% | 7,400 |
| May 7, 2026 | 811.00 | 844.00 | 800.00 | 817.00 | 817.00 | 0.74% | 20,200 |
| May 1, 2026 | 815.00 | 816.00 | 806.00 | 811.00 | 811.00 | -0.25% | 24,800 |
| Apr 30, 2026 | 795.00 | 816.00 | 792.00 | 813.00 | 813.00 | 3.04% | 25,300 |
| Apr 28, 2026 | 786.00 | 790.00 | 786.00 | 789.00 | 789.00 | 0.51% | 1,600 |
| Apr 27, 2026 | 796.00 | 796.00 | 785.00 | 785.00 | 785.00 | -0.25% | 3,600 |
| Apr 24, 2026 | 785.00 | 798.00 | 780.00 | 787.00 | 787.00 | 0.13% | 12,700 |
| Apr 23, 2026 | 800.00 | 800.00 | 782.00 | 786.00 | 786.00 | -1.75% | 4,200 |
| Apr 22, 2026 | 824.00 | 824.00 | 780.00 | 800.00 | 800.00 | -1.48% | 30,900 |
| Apr 21, 2026 | 795.00 | 849.00 | 789.00 | 812.00 | 812.00 | 2.27% | 75,300 |
| Apr 20, 2026 | 796.00 | 796.00 | 789.00 | 794.00 | 794.00 | 0.76% | 2,800 |
| Apr 17, 2026 | 787.00 | 792.00 | 787.00 | 788.00 | 788.00 | 0.38% | 2,900 |
| Apr 16, 2026 | 784.00 | 790.00 | 778.00 | 785.00 | 785.00 | 0.26% | 11,200 |
| Apr 15, 2026 | 779.00 | 788.00 | 779.00 | 783.00 | 783.00 | 0.64% | 4,100 |
| Apr 14, 2026 | 784.00 | 802.00 | 771.00 | 778.00 | 778.00 | -1.52% | 10,400 |
| Apr 13, 2026 | 789.00 | 802.00 | 781.00 | 790.00 | 790.00 | - | 9,800 |
| Apr 10, 2026 | 792.00 | 800.00 | 784.00 | 790.00 | 790.00 | -0.38% | 5,800 |
| Apr 9, 2026 | 793.00 | 799.00 | 790.00 | 793.00 | 793.00 | 0.25% | 1,800 |
| Apr 8, 2026 | 786.00 | 791.00 | 784.00 | 791.00 | 791.00 | 0.76% | 11,000 |
| Apr 7, 2026 | 787.00 | 787.00 | 785.00 | 785.00 | 785.00 | 0.13% | 2,300 |
| Apr 6, 2026 | 782.00 | 786.00 | 782.00 | 784.00 | 784.00 | -0.13% | 7,100 |
| Apr 3, 2026 | 783.00 | 785.00 | 783.00 | 785.00 | 785.00 | 0.26% | 800 |
| Apr 2, 2026 | 781.00 | 789.00 | 781.00 | 783.00 | 783.00 | -0.38% | 6,100 |
| Apr 1, 2026 | 787.00 | 794.00 | 781.00 | 786.00 | 786.00 | 0.64% | 3,200 |
| Mar 31, 2026 | 777.00 | 800.00 | 771.00 | 781.00 | 781.00 | 0.13% | 7,300 |
| Mar 30, 2026 | 781.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 6,300 |
| Mar 27, 2026 | 802.00 | 809.00 | 802.00 | 804.00 | 785.00 | 0.12% | 5,900 |
| Mar 26, 2026 | 802.00 | 809.00 | 802.00 | 803.00 | 784.02 | 0.12% | 2,900 |
| Mar 25, 2026 | 804.00 | 804.00 | 789.00 | 802.00 | 783.05 | 1.65% | 9,500 |
| Mar 24, 2026 | 800.00 | 800.00 | 786.00 | 789.00 | 770.35 | 0.38% | 8,900 |
| Mar 23, 2026 | 800.00 | 801.00 | 786.00 | 786.00 | 767.43 | -1.87% | 14,600 |
| Mar 19, 2026 | 805.00 | 807.00 | 801.00 | 801.00 | 782.07 | -1.11% | 6,800 |
| Mar 18, 2026 | 809.00 | 811.00 | 806.00 | 810.00 | 790.86 | 0.50% | 2,500 |
| Mar 17, 2026 | 805.00 | 810.00 | 803.00 | 806.00 | 786.95 | 0.25% | 5,700 |
| Mar 16, 2026 | 804.00 | 809.00 | 802.00 | 804.00 | 785.00 | -0.37% | 5,900 |