Kawata Mfg. Co., Ltd. (TYO:6292)
Japan · Delayed Price · Currency is JPY 797.00
-8.00 (-0.99%)
Oct 23, 2026, 3:30 PM JST
Kawata Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 805.00 | 805.00 | 792.00 | 797.00 | 797.00 | -0.99% | 4,700 |
| Oct 22, 2026 | 809.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.49% | 2,400 |
| Oct 21, 2026 | 808.00 | 809.00 | 808.00 | 809.00 | 809.00 | -0.12% | 200 |
| Oct 20, 2026 | 816.00 | 818.00 | 804.00 | 810.00 | 810.00 | 0.12% | 2,000 |
| Oct 19, 2026 | 809.00 | 815.00 | 809.00 | 809.00 | 809.00 | - | 400 |
| Oct 16, 2026 | 811.00 | 811.00 | 807.00 | 809.00 | 809.00 | - | 1,600 |
| Oct 15, 2026 | 810.00 | 829.00 | 807.00 | 809.00 | 809.00 | -0.12% | 2,500 |
| Oct 14, 2026 | 815.00 | 816.00 | 800.00 | 810.00 | 810.00 | -0.98% | 4,200 |
| Oct 13, 2026 | 815.00 | 818.00 | 810.00 | 818.00 | 818.00 | 0.37% | 4,200 |
| Oct 9, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.99% | 1,200 |
| Oct 8, 2026 | 818.00 | 818.00 | 805.00 | 807.00 | 807.00 | -1.10% | 14,600 |
| Oct 7, 2026 | 825.00 | 826.00 | 815.00 | 816.00 | 816.00 | -2.39% | 4,000 |
| Oct 6, 2026 | 820.00 | 836.00 | 813.00 | 836.00 | 836.00 | 1.70% | 4,900 |
| Oct 5, 2026 | 837.00 | 837.00 | 821.00 | 822.00 | 822.00 | -1.67% | 3,800 |
| Oct 2, 2026 | 844.00 | 844.00 | 836.00 | 836.00 | 836.00 | -1.76% | 1,200 |
| Oct 1, 2026 | 850.00 | 852.00 | 841.00 | 851.00 | 851.00 | 1.07% | 4,200 |
| Sep 30, 2026 | 847.00 | 847.00 | 840.00 | 842.00 | 842.00 | -0.59% | 1,200 |
| Sep 29, 2026 | 850.00 | 851.00 | 836.00 | 847.00 | 847.00 | 0.24% | 2,800 |
| Sep 28, 2026 | 853.00 | 864.00 | 853.00 | 864.00 | 845.00 | 0.58% | 3,200 |
| Sep 25, 2026 | 847.00 | 859.00 | 847.00 | 859.00 | 840.11 | 1.42% | 2,000 |
| Sep 24, 2026 | 834.00 | 868.00 | 834.00 | 847.00 | 828.37 | 1.68% | 10,700 |
| Sep 18, 2026 | 844.00 | 845.00 | 821.00 | 833.00 | 814.68 | -1.30% | 4,400 |
| Sep 17, 2026 | 841.00 | 844.00 | 841.00 | 844.00 | 825.44 | 0.36% | 1,200 |
| Sep 16, 2026 | 834.00 | 843.00 | 834.00 | 841.00 | 822.51 | 1.08% | 1,400 |
| Sep 15, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 813.70 | - | 300 |
| Sep 14, 2026 | 833.00 | 836.00 | 831.00 | 832.00 | 813.70 | -0.36% | 2,300 |
| Sep 11, 2026 | 841.00 | 841.00 | 835.00 | 835.00 | 816.64 | -0.71% | 2,500 |
| Sep 10, 2026 | 842.00 | 846.00 | 841.00 | 841.00 | 822.51 | -0.71% | 1,100 |
| Sep 9, 2026 | 858.00 | 858.00 | 847.00 | 847.00 | 828.37 | -1.28% | 1,800 |
| Sep 8, 2026 | 858.00 | 859.00 | 850.00 | 858.00 | 839.13 | - | 700 |
| Sep 7, 2026 | 844.00 | 858.00 | 844.00 | 858.00 | 839.13 | 1.66% | 9,500 |
| Sep 4, 2026 | 855.00 | 855.00 | 838.00 | 844.00 | 825.44 | -1.29% | 14,800 |
| Sep 3, 2026 | 856.00 | 856.00 | 847.00 | 855.00 | 836.20 | -0.12% | 1,300 |
| Sep 2, 2026 | 856.00 | 856.00 | 848.00 | 856.00 | 837.18 | - | 3,000 |
| Sep 1, 2026 | 859.00 | 859.00 | 849.00 | 856.00 | 837.18 | 0.59% | 1,300 |
| Aug 31, 2026 | 861.00 | 861.00 | 850.00 | 851.00 | 832.29 | -0.58% | 4,800 |
| Aug 28, 2026 | 857.00 | 860.00 | 852.00 | 856.00 | 837.18 | -0.12% | 4,600 |
| Aug 27, 2026 | 855.00 | 857.00 | 855.00 | 857.00 | 838.15 | 0.47% | 700 |
| Aug 26, 2026 | 856.00 | 856.00 | 852.00 | 853.00 | 834.24 | -0.81% | 1,400 |
| Aug 25, 2026 | 862.00 | 862.00 | 860.00 | 860.00 | 841.09 | 1.18% | 3,800 |
| Aug 24, 2026 | 850.00 | 856.00 | 849.00 | 850.00 | 831.31 | -1.16% | 3,600 |
| Aug 21, 2026 | 849.00 | 860.00 | 848.00 | 860.00 | 841.09 | 0.23% | 2,100 |
| Aug 20, 2026 | 859.00 | 859.00 | 840.00 | 858.00 | 839.13 | -0.23% | 3,000 |
| Aug 19, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 841.09 | 1.30% | 11,800 |
| Aug 18, 2026 | 851.00 | 851.00 | 846.00 | 849.00 | 830.33 | -0.24% | 1,000 |
| Aug 17, 2026 | 858.00 | 858.00 | 851.00 | 851.00 | 832.29 | -1.39% | 4,100 |
| Aug 14, 2026 | 860.00 | 863.00 | 855.00 | 863.00 | 844.02 | 1.29% | 10,700 |
| Aug 13, 2026 | 854.00 | 866.00 | 850.00 | 852.00 | 833.26 | -0.93% | 3,200 |
| Aug 12, 2026 | 842.00 | 860.00 | 842.00 | 860.00 | 841.09 | 2.75% | 17,900 |
| Aug 10, 2026 | 835.00 | 849.00 | 819.00 | 837.00 | 818.59 | 0.60% | 19,200 |