Skip to main content
logo
Kawaden Corporation (TYO:6648)
Japan flag Japan · Delayed Price · Currency is JPY
2,100.00
-56.00 (-2.60%)
At close: Mar 27, 2026

Kawaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,112.002,132.002,055.002,100.002,100.00-2.60%55,100
Mar 26, 20262,234.002,256.002,135.002,156.002,156.00-2.27%57,200
Mar 25, 20262,238.002,257.002,170.002,206.002,206.002.65%35,300
Mar 24, 20262,223.002,223.002,117.002,149.002,149.001.22%71,700
Mar 23, 20262,266.002,280.002,123.002,123.002,123.00-8.33%60,100
Mar 19, 20262,393.002,430.002,316.002,316.002,316.00-5.20%32,500
Mar 18, 20262,370.002,453.002,333.002,443.002,443.004.89%55,400
Mar 17, 20262,457.002,479.002,326.002,329.002,329.00-1.36%42,500
Mar 16, 20262,346.002,428.002,330.002,361.002,361.001.07%52,200
Mar 13, 20262,317.002,375.002,285.002,336.002,336.00-1.68%30,600
Mar 12, 20262,365.002,397.002,327.002,376.002,376.00-1.61%29,000
Mar 11, 20262,339.002,458.002,337.002,415.002,415.004.09%64,300
Mar 10, 20262,260.002,366.002,233.002,320.002,320.005.36%65,400
Mar 9, 20262,102.002,224.002,102.002,202.002,202.00-4.34%115,100
Mar 6, 20262,250.002,330.002,221.002,302.002,302.000.09%69,800
Mar 5, 20262,256.002,346.002,238.002,300.002,300.006.68%87,100
Mar 4, 20262,208.002,220.002,065.002,156.002,156.00-6.59%198,400
Mar 3, 20262,400.002,444.002,308.002,308.002,308.00-5.18%87,900
Mar 2, 20262,377.002,464.002,329.002,434.002,434.00-1.74%84,900
Feb 27, 20262,460.002,505.002,387.002,477.002,477.001.89%110,500
Feb 26, 20262,300.002,431.002,283.002,431.002,431.005.74%120,400
Feb 25, 20262,351.002,370.002,280.002,299.002,299.00-1.54%98,400
Feb 24, 20262,203.002,359.002,178.002,335.002,335.004.29%253,800
Feb 20, 20262,244.002,348.002,205.002,239.002,239.00-0.22%144,000
Feb 19, 20262,168.002,269.002,126.002,244.002,244.004.71%287,100
Feb 18, 20262,041.002,146.002,023.002,143.002,143.006.25%110,700
Feb 17, 20262,046.002,057.002,006.002,017.002,017.00-2.42%108,600
Feb 16, 20262,041.002,067.002,013.002,067.002,067.001.62%75,800
Feb 13, 20262,115.002,115.001,987.002,034.002,034.00-4.15%182,000
Feb 12, 20262,202.002,213.002,058.002,122.002,122.00-3.11%285,400
Feb 10, 20262,103.002,256.002,100.002,190.002,190.00-6.37%591,400
Feb 9, 20262,318.002,357.002,234.002,339.002,339.003.13%295,500
Feb 6, 20262,190.002,276.002,167.002,268.002,268.004.76%157,400
Feb 5, 20262,160.002,195.002,148.002,165.002,165.001.22%94,500
Feb 4, 20262,102.002,150.002,082.002,139.002,139.000.90%67,000
Feb 3, 20262,120.002,166.002,102.002,120.002,120.001.87%130,100
Feb 2, 20262,041.002,128.002,027.002,081.002,081.000.97%101,600
Jan 30, 20262,122.002,144.002,051.002,061.002,061.00-2.87%96,100
Jan 29, 20262,145.002,171.002,080.002,122.002,122.00-1.58%81,000
Jan 28, 20262,120.002,175.002,102.002,156.002,156.000.79%89,100
Jan 27, 20262,190.002,227.002,114.002,139.002,139.00-2.46%116,800
Jan 26, 20262,201.002,269.002,178.002,193.002,193.00-1.44%68,200
Jan 23, 20262,200.002,269.002,195.002,225.002,225.001.04%80,200
Jan 22, 20262,238.002,247.002,171.002,202.002,202.00-1.61%121,800
Jan 21, 20262,190.002,287.002,167.002,238.002,238.00-0.58%101,700
Jan 20, 20262,247.002,279.002,229.002,251.002,251.000.18%58,500
Jan 19, 20262,280.002,290.002,222.002,247.002,247.00-2.85%105,700
Jan 16, 20262,250.002,343.002,190.002,313.002,313.003.26%138,100
Jan 15, 20262,223.002,320.002,222.002,240.002,240.00-0.84%104,700
Jan 14, 20262,232.002,282.002,205.002,259.002,259.00-1.01%128,200