Kawaden Corporation (TYO:6648)
Japan · Delayed Price · Currency is JPY 2,225.00
+23.00 (1.04%)
Jan 23, 2026, 3:30 PM JST
Kawaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,200.00 | 2,269.00 | 2,195.00 | 2,231.00 | - | 1.32% | 43,900 |
| Jan 22, 2026 | 2,238.00 | 2,247.00 | 2,171.00 | 2,202.00 | 2,202.00 | -1.61% | 121,800 |
| Jan 21, 2026 | 2,190.00 | 2,287.00 | 2,167.00 | 2,238.00 | 2,238.00 | -0.58% | 101,700 |
| Jan 20, 2026 | 2,247.00 | 2,279.00 | 2,229.00 | 2,251.00 | 2,251.00 | 0.18% | 58,500 |
| Jan 19, 2026 | 2,280.00 | 2,290.00 | 2,222.00 | 2,247.00 | 2,247.00 | -2.85% | 105,700 |
| Jan 16, 2026 | 2,250.00 | 2,343.00 | 2,190.00 | 2,313.00 | 2,313.00 | 3.26% | 138,100 |
| Jan 15, 2026 | 2,223.00 | 2,320.00 | 2,222.00 | 2,240.00 | 2,240.00 | -0.84% | 104,700 |
| Jan 14, 2026 | 2,232.00 | 2,282.00 | 2,205.00 | 2,259.00 | 2,259.00 | -1.01% | 128,200 |
| Jan 13, 2026 | 2,260.00 | 2,283.00 | 2,183.00 | 2,282.00 | 2,282.00 | 1.65% | 165,400 |
| Jan 9, 2026 | 2,271.00 | 2,313.00 | 2,234.00 | 2,245.00 | 2,245.00 | - | 122,500 |
| Jan 8, 2026 | 2,361.00 | 2,370.00 | 2,244.00 | 2,245.00 | 2,245.00 | -5.63% | 224,800 |
| Jan 7, 2026 | 2,420.00 | 2,431.00 | 2,301.00 | 2,379.00 | 2,379.00 | -7.43% | 374,500 |
| Jan 6, 2026 | 2,780.00 | 2,780.00 | 2,520.00 | 2,570.00 | 2,570.00 | -4.10% | 305,900 |
| Jan 5, 2026 | 2,600.00 | 2,735.00 | 2,533.00 | 2,680.00 | 2,680.00 | 5.85% | 209,600 |
| Dec 30, 2025 | 2,380.00 | 2,594.00 | 2,330.00 | 2,532.00 | 2,532.00 | 8.62% | 257,700 |
| Dec 29, 2025 | 2,400.00 | 2,420.00 | 2,240.00 | 2,331.00 | 2,331.00 | 1.35% | 144,200 |
| Dec 26, 2025 | 2,162.00 | 2,340.00 | 2,162.00 | 2,300.00 | 2,300.00 | 7.48% | 148,000 |
| Dec 25, 2025 | 2,132.00 | 2,204.00 | 2,132.00 | 2,140.00 | 2,140.00 | 0.85% | 77,500 |
| Dec 24, 2025 | 2,200.00 | 2,216.00 | 2,102.00 | 2,122.00 | 2,122.00 | -1.39% | 132,500 |
| Dec 23, 2025 | 2,040.00 | 2,152.00 | 2,012.00 | 2,152.00 | 2,152.00 | 6.96% | 165,500 |
| Dec 22, 2025 | 2,008.00 | 2,026.00 | 1,980.00 | 2,012.00 | 2,012.00 | 1.72% | 107,000 |
| Dec 19, 2025 | 1,954.00 | 1,982.00 | 1,930.00 | 1,978.00 | 1,978.00 | 1.12% | 72,000 |
| Dec 18, 2025 | 1,904.00 | 1,956.00 | 1,890.00 | 1,956.00 | 1,956.00 | 2.73% | 93,000 |
| Dec 17, 2025 | 1,900.00 | 1,920.00 | 1,874.00 | 1,904.00 | 1,904.00 | 1.71% | 80,500 |
| Dec 16, 2025 | 1,890.00 | 1,892.00 | 1,840.00 | 1,872.00 | 1,872.00 | -1.16% | 48,000 |
| Dec 15, 2025 | 1,886.00 | 1,894.00 | 1,870.00 | 1,894.00 | 1,894.00 | 1.07% | 30,500 |
| Dec 12, 2025 | 1,904.00 | 1,904.00 | 1,866.00 | 1,874.00 | 1,874.00 | -0.53% | 41,500 |
| Dec 11, 2025 | 1,908.00 | 1,910.00 | 1,850.00 | 1,884.00 | 1,884.00 | -0.84% | 72,000 |
| Dec 10, 2025 | 1,890.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 0.96% | 90,500 |
| Dec 9, 2025 | 1,832.00 | 1,886.00 | 1,824.00 | 1,882.00 | 1,882.00 | 4.09% | 133,500 |
| Dec 8, 2025 | 1,776.00 | 1,836.00 | 1,776.00 | 1,808.00 | 1,808.00 | 2.26% | 91,500 |
| Dec 5, 2025 | 1,762.00 | 1,788.00 | 1,744.00 | 1,768.00 | 1,768.00 | -0.34% | 86,000 |
| Dec 4, 2025 | 1,800.00 | 1,830.00 | 1,752.00 | 1,774.00 | 1,774.00 | -1.11% | 130,500 |
| Dec 3, 2025 | 1,804.00 | 1,806.00 | 1,778.00 | 1,794.00 | 1,794.00 | -0.44% | 75,500 |
| Dec 2, 2025 | 1,832.00 | 1,834.00 | 1,788.00 | 1,802.00 | 1,802.00 | -1.10% | 58,000 |
| Dec 1, 2025 | 1,856.00 | 1,870.00 | 1,768.00 | 1,822.00 | 1,822.00 | -0.98% | 92,000 |
| Nov 28, 2025 | 1,812.00 | 1,844.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.77% | 60,000 |
| Nov 27, 2025 | 1,800.00 | 1,844.00 | 1,790.00 | 1,826.00 | 1,826.00 | 1.90% | 87,000 |
| Nov 26, 2025 | 1,794.00 | 1,816.00 | 1,772.00 | 1,792.00 | 1,792.00 | 0.45% | 92,500 |
| Nov 25, 2025 | 1,838.00 | 1,864.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.33% | 98,000 |
| Nov 21, 2025 | 1,848.00 | 1,860.00 | 1,770.00 | 1,808.00 | 1,808.00 | -5.24% | 118,500 |
| Nov 20, 2025 | 1,874.00 | 1,918.00 | 1,856.00 | 1,908.00 | 1,908.00 | 6.95% | 134,500 |
| Nov 19, 2025 | 1,828.00 | 1,854.00 | 1,762.00 | 1,784.00 | 1,784.00 | -3.04% | 104,000 |
| Nov 18, 2025 | 1,908.00 | 1,908.00 | 1,824.00 | 1,840.00 | 1,840.00 | -4.07% | 97,000 |
| Nov 17, 2025 | 1,850.00 | 1,918.00 | 1,842.00 | 1,918.00 | 1,918.00 | 4.01% | 84,000 |
| Nov 14, 2025 | 1,880.00 | 1,886.00 | 1,840.00 | 1,844.00 | 1,844.00 | -3.05% | 71,000 |
| Nov 13, 2025 | 1,884.00 | 1,938.00 | 1,836.00 | 1,902.00 | 1,902.00 | 2.59% | 98,500 |
| Nov 12, 2025 | 1,760.00 | 1,916.00 | 1,748.00 | 1,854.00 | 1,854.00 | 3.58% | 176,000 |
| Nov 11, 2025 | 1,940.00 | 1,958.00 | 1,756.00 | 1,790.00 | 1,790.00 | -1.65% | 313,500 |
| Nov 10, 2025 | 1,798.00 | 1,862.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.79% | 152,500 |