Kawaden Corporation (TYO:6648)
Japan · Delayed Price · Currency is JPY 1,740.00
+92.00 (5.58%)
Jul 31, 2026, 3:30 PM JST
Kawaden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,688.00 | 1,765.00 | 1,678.00 | 1,740.00 | 1,740.00 | 5.58% | 62,100 |
| Jul 30, 2026 | 1,599.00 | 1,654.00 | 1,570.00 | 1,648.00 | 1,648.00 | 2.55% | 97,700 |
| Jul 29, 2026 | 1,667.00 | 1,675.00 | 1,565.00 | 1,607.00 | 1,607.00 | -3.54% | 101,000 |
| Jul 28, 2026 | 1,720.00 | 1,722.00 | 1,660.00 | 1,666.00 | 1,666.00 | -3.25% | 63,000 |
| Jul 27, 2026 | 1,731.00 | 1,744.00 | 1,700.00 | 1,722.00 | 1,722.00 | -0.98% | 47,800 |
| Jul 24, 2026 | 1,757.00 | 1,760.00 | 1,710.00 | 1,739.00 | 1,739.00 | -0.91% | 60,600 |
| Jul 23, 2026 | 1,755.00 | 1,765.00 | 1,736.00 | 1,755.00 | 1,755.00 | -0.85% | 51,600 |
| Jul 22, 2026 | 1,802.00 | 1,804.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.78% | 52,700 |
| Jul 21, 2026 | 1,758.00 | 1,800.00 | 1,738.00 | 1,784.00 | 1,784.00 | 1.42% | 36,000 |
| Jul 17, 2026 | 1,792.00 | 1,792.00 | 1,714.00 | 1,759.00 | 1,759.00 | -2.92% | 73,700 |
| Jul 16, 2026 | 1,850.00 | 1,850.00 | 1,796.00 | 1,812.00 | 1,812.00 | -3.10% | 38,800 |
| Jul 15, 2026 | 1,833.00 | 1,892.00 | 1,820.00 | 1,870.00 | 1,870.00 | 2.07% | 23,700 |
| Jul 14, 2026 | 1,819.00 | 1,842.00 | 1,793.00 | 1,832.00 | 1,832.00 | -1.29% | 44,600 |
| Jul 13, 2026 | 1,867.00 | 1,899.00 | 1,824.00 | 1,856.00 | 1,856.00 | -0.59% | 40,200 |
| Jul 10, 2026 | 1,890.00 | 1,917.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.86% | 21,200 |
| Jul 9, 2026 | 1,839.00 | 1,868.00 | 1,821.00 | 1,851.00 | 1,851.00 | 0.65% | 33,100 |
| Jul 8, 2026 | 1,917.00 | 1,950.00 | 1,839.00 | 1,839.00 | 1,839.00 | -4.27% | 38,800 |
| Jul 7, 2026 | 1,950.00 | 1,977.00 | 1,897.00 | 1,921.00 | 1,921.00 | -1.69% | 48,400 |
| Jul 6, 2026 | 1,920.00 | 1,976.00 | 1,914.00 | 1,954.00 | 1,954.00 | 1.98% | 42,900 |
| Jul 3, 2026 | 1,849.00 | 1,918.00 | 1,830.00 | 1,916.00 | 1,916.00 | 4.13% | 68,800 |
| Jul 2, 2026 | 1,851.00 | 1,877.00 | 1,806.00 | 1,840.00 | 1,840.00 | -0.59% | 38,300 |
| Jul 1, 2026 | 1,818.00 | 1,890.00 | 1,818.00 | 1,851.00 | 1,851.00 | 2.32% | 50,600 |
| Jun 30, 2026 | 1,801.00 | 1,821.00 | 1,753.00 | 1,809.00 | 1,809.00 | 0.44% | 33,000 |
| Jun 29, 2026 | 1,850.00 | 1,863.00 | 1,773.00 | 1,801.00 | 1,801.00 | -0.33% | 51,900 |
| Jun 26, 2026 | 1,850.00 | 1,870.00 | 1,743.00 | 1,807.00 | 1,807.00 | -4.94% | 93,500 |
| Jun 25, 2026 | 1,839.00 | 1,911.00 | 1,839.00 | 1,901.00 | 1,901.00 | 5.67% | 71,500 |
| Jun 24, 2026 | 1,808.00 | 1,810.00 | 1,754.00 | 1,799.00 | 1,799.00 | -1.10% | 61,300 |
| Jun 23, 2026 | 1,901.00 | 1,907.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.83% | 39,200 |
| Jun 22, 2026 | 1,815.00 | 1,879.00 | 1,813.00 | 1,853.00 | 1,853.00 | 2.15% | 60,600 |
| Jun 19, 2026 | 1,825.00 | 1,864.00 | 1,812.00 | 1,814.00 | 1,814.00 | 1.00% | 50,200 |
| Jun 18, 2026 | 1,777.00 | 1,825.00 | 1,772.00 | 1,796.00 | 1,796.00 | 0.96% | 49,800 |
| Jun 17, 2026 | 1,705.00 | 1,786.00 | 1,705.00 | 1,779.00 | 1,779.00 | 3.79% | 62,800 |
| Jun 16, 2026 | 1,730.00 | 1,743.00 | 1,700.00 | 1,714.00 | 1,714.00 | -1.21% | 54,500 |
| Jun 15, 2026 | 1,640.00 | 1,740.00 | 1,640.00 | 1,735.00 | 1,735.00 | 8.37% | 70,900 |
| Jun 12, 2026 | 1,611.00 | 1,618.00 | 1,559.00 | 1,601.00 | 1,601.00 | 1.59% | 63,000 |
| Jun 11, 2026 | 1,570.00 | 1,585.00 | 1,546.00 | 1,576.00 | 1,576.00 | -1.50% | 61,700 |
| Jun 10, 2026 | 1,625.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.38% | 96,000 |
| Jun 9, 2026 | 1,660.00 | 1,686.00 | 1,630.00 | 1,656.00 | 1,656.00 | 0.12% | 38,200 |
| Jun 8, 2026 | 1,661.00 | 1,680.00 | 1,614.00 | 1,654.00 | 1,654.00 | -5.00% | 76,200 |
| Jun 5, 2026 | 1,671.00 | 1,755.00 | 1,671.00 | 1,741.00 | 1,741.00 | 3.38% | 54,600 |
| Jun 4, 2026 | 1,677.00 | 1,720.00 | 1,652.00 | 1,684.00 | 1,684.00 | -0.71% | 48,100 |
| Jun 3, 2026 | 1,685.00 | 1,715.00 | 1,671.00 | 1,696.00 | 1,696.00 | 1.62% | 30,400 |
| Jun 2, 2026 | 1,715.00 | 1,715.00 | 1,653.00 | 1,669.00 | 1,669.00 | -3.47% | 56,700 |
| Jun 1, 2026 | 1,707.00 | 1,750.00 | 1,668.00 | 1,729.00 | 1,729.00 | 0.52% | 76,900 |
| May 29, 2026 | 1,736.00 | 1,744.00 | 1,703.00 | 1,720.00 | 1,720.00 | -1.21% | 86,700 |
| May 28, 2026 | 1,780.00 | 1,793.00 | 1,706.00 | 1,741.00 | 1,741.00 | -0.63% | 110,100 |
| May 27, 2026 | 1,820.00 | 1,820.00 | 1,735.00 | 1,752.00 | 1,752.00 | -5.19% | 147,500 |
| May 26, 2026 | 1,853.00 | 1,862.00 | 1,817.00 | 1,848.00 | 1,848.00 | -0.27% | 52,500 |
| May 25, 2026 | 1,853.00 | 1,909.00 | 1,833.00 | 1,853.00 | 1,853.00 | 1.76% | 60,400 |
| May 22, 2026 | 1,825.00 | 1,859.00 | 1,809.00 | 1,821.00 | 1,821.00 | 0.05% | 45,300 |