Skip to main content
logo
Kawaden Corporation (TYO:6648)
Japan flag Japan · Delayed Price · Currency is JPY
2,072.00
+44.00 (2.17%)
Apr 20, 2026, 3:25 PM JST

Kawaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,078.002,078.002,006.002,028.002,028.00-1.79%35,400
Apr 16, 20262,031.002,075.002,019.002,065.002,065.002.28%57,800
Apr 15, 20262,054.002,076.002,002.002,019.002,019.00-0.74%83,600
Apr 14, 20262,107.002,119.001,978.002,034.002,034.00-2.68%184,000
Apr 13, 20262,100.002,166.002,075.002,090.002,090.00-2.65%71,500
Apr 10, 20262,198.002,248.002,130.002,147.002,147.00-1.83%69,200
Apr 9, 20262,240.002,240.002,150.002,187.002,187.00-2.37%87,600
Apr 8, 20262,210.002,279.002,194.002,240.002,240.005.51%111,200
Apr 7, 20262,092.002,127.002,078.002,123.002,123.001.48%48,800
Apr 6, 20262,054.002,125.002,039.002,092.002,092.001.90%52,100
Apr 3, 20262,071.002,093.002,007.002,053.002,053.00-0.87%50,000
Apr 2, 20262,063.002,121.002,049.002,071.002,071.000.63%38,500
Apr 1, 20262,015.002,077.001,996.002,058.002,058.006.36%68,800
Mar 31, 20261,956.001,991.001,914.001,935.001,935.00-2.76%78,100
Mar 30, 20261,971.002,006.001,919.001,990.001,990.00-5.24%67,800
Mar 27, 20262,112.002,132.002,055.002,100.002,071.00-2.60%55,100
Mar 26, 20262,234.002,256.002,135.002,156.002,126.23-2.27%57,200
Mar 25, 20262,238.002,257.002,170.002,206.002,175.542.65%35,300
Mar 24, 20262,223.002,223.002,117.002,149.002,119.321.22%71,700
Mar 23, 20262,266.002,280.002,123.002,123.002,093.68-8.33%60,100
Mar 19, 20262,393.002,430.002,316.002,316.002,284.02-5.20%32,500
Mar 18, 20262,370.002,453.002,333.002,443.002,409.264.89%55,400
Mar 17, 20262,457.002,479.002,326.002,329.002,296.84-1.36%42,500
Mar 16, 20262,346.002,428.002,330.002,361.002,328.401.07%52,200
Mar 13, 20262,317.002,375.002,285.002,336.002,303.74-1.68%30,600
Mar 12, 20262,365.002,397.002,327.002,376.002,343.19-1.61%29,000
Mar 11, 20262,339.002,458.002,337.002,415.002,381.654.09%64,300
Mar 10, 20262,260.002,366.002,233.002,320.002,287.965.36%65,400
Mar 9, 20262,102.002,224.002,102.002,202.002,171.59-4.34%115,100
Mar 6, 20262,250.002,330.002,221.002,302.002,270.210.09%69,800
Mar 5, 20262,256.002,346.002,238.002,300.002,268.246.68%87,100
Mar 4, 20262,208.002,220.002,065.002,156.002,126.23-6.59%198,400
Mar 3, 20262,400.002,444.002,308.002,308.002,276.13-5.18%87,900
Mar 2, 20262,377.002,464.002,329.002,434.002,400.39-1.74%84,900
Feb 27, 20262,460.002,505.002,387.002,477.002,442.791.89%110,500
Feb 26, 20262,300.002,431.002,283.002,431.002,397.435.74%120,400
Feb 25, 20262,351.002,370.002,280.002,299.002,267.25-1.54%98,400
Feb 24, 20262,203.002,359.002,178.002,335.002,302.754.29%253,800
Feb 20, 20262,244.002,348.002,205.002,239.002,208.08-0.22%144,000
Feb 19, 20262,168.002,269.002,126.002,244.002,213.014.71%287,100
Feb 18, 20262,041.002,146.002,023.002,143.002,113.416.25%110,700
Feb 17, 20262,046.002,057.002,006.002,017.001,989.15-2.42%108,600
Feb 16, 20262,041.002,067.002,013.002,067.002,038.461.62%75,800
Feb 13, 20262,115.002,115.001,987.002,034.002,005.91-4.15%182,000
Feb 12, 20262,202.002,213.002,058.002,122.002,092.70-3.11%285,400
Feb 10, 20262,103.002,256.002,100.002,190.002,159.76-6.37%591,400
Feb 9, 20262,318.002,357.002,234.002,339.002,306.703.13%295,500
Feb 6, 20262,190.002,276.002,167.002,268.002,236.684.76%157,400
Feb 5, 20262,160.002,195.002,148.002,165.002,135.101.22%94,500
Feb 4, 20262,102.002,150.002,082.002,139.002,109.460.90%67,000