Kawata Mfg. Co., Ltd. (TYO:6292)
Japan · Delayed Price · Currency is JPY 860.00
+2.00 (0.23%)
Aug 21, 2026, 3:24 PM JST
Kawata Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 849.00 | 860.00 | 848.00 | 860.00 | 860.00 | 0.23% | 2,100 |
| Aug 20, 2026 | 859.00 | 859.00 | 840.00 | 858.00 | 858.00 | -0.23% | 3,000 |
| Aug 19, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 860.00 | 1.30% | 11,800 |
| Aug 18, 2026 | 851.00 | 851.00 | 846.00 | 849.00 | 849.00 | -0.24% | 1,000 |
| Aug 17, 2026 | 858.00 | 858.00 | 851.00 | 851.00 | 851.00 | -1.39% | 4,100 |
| Aug 14, 2026 | 860.00 | 863.00 | 855.00 | 863.00 | 863.00 | 1.29% | 10,700 |
| Aug 13, 2026 | 854.00 | 866.00 | 850.00 | 852.00 | 852.00 | -0.93% | 3,200 |
| Aug 12, 2026 | 842.00 | 860.00 | 842.00 | 860.00 | 860.00 | 2.75% | 17,900 |
| Aug 10, 2026 | 835.00 | 849.00 | 819.00 | 837.00 | 837.00 | 0.60% | 19,200 |
| Aug 7, 2026 | 824.00 | 834.00 | 815.00 | 832.00 | 832.00 | 0.85% | 12,400 |
| Aug 6, 2026 | 813.00 | 832.00 | 813.00 | 825.00 | 825.00 | 0.61% | 7,000 |
| Aug 5, 2026 | 819.00 | 822.00 | 810.00 | 820.00 | 820.00 | 0.61% | 10,600 |
| Aug 4, 2026 | 812.00 | 815.00 | 810.00 | 815.00 | 815.00 | -0.49% | 700 |
| Aug 3, 2026 | 808.00 | 820.00 | 798.00 | 819.00 | 819.00 | 1.74% | 22,100 |
| 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 |