Kawaden Corporation (TYO:6648)
Japan · Delayed Price · Currency is JPY 1,644.00
-20.00 (-1.20%)
Oct 1, 2026, 3:30 PM JST
Kawaden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,647.00 | 1,668.00 | 1,640.00 | 1,644.00 | 1,644.00 | -1.20% | 33,700 |
| Sep 30, 2026 | 1,662.00 | 1,669.00 | 1,642.00 | 1,664.00 | 1,664.00 | 1.46% | 18,600 |
| Sep 29, 2026 | 1,650.00 | 1,667.00 | 1,625.00 | 1,640.00 | 1,640.00 | - | 74,800 |
| Sep 28, 2026 | 1,692.00 | 1,710.00 | 1,671.00 | 1,673.00 | 1,640.00 | -0.89% | 32,900 |
| Sep 25, 2026 | 1,702.00 | 1,712.00 | 1,679.00 | 1,688.00 | 1,654.70 | 1.50% | 28,500 |
| Sep 24, 2026 | 1,666.00 | 1,690.00 | 1,663.00 | 1,663.00 | 1,630.20 | 0.73% | 32,000 |
| Sep 18, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,618.43 | -0.12% | 24,400 |
| Sep 17, 2026 | 1,625.00 | 1,653.00 | 1,622.00 | 1,653.00 | 1,620.39 | 1.72% | 27,300 |
| Sep 16, 2026 | 1,624.00 | 1,656.00 | 1,608.00 | 1,625.00 | 1,592.95 | 0.06% | 40,100 |
| Sep 15, 2026 | 1,608.00 | 1,640.00 | 1,608.00 | 1,624.00 | 1,591.97 | -0.18% | 35,700 |
| Sep 14, 2026 | 1,620.00 | 1,634.00 | 1,613.00 | 1,627.00 | 1,594.91 | 0.43% | 19,800 |
| Sep 11, 2026 | 1,618.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,588.05 | -0.98% | 30,800 |
| Sep 10, 2026 | 1,649.00 | 1,649.00 | 1,622.00 | 1,636.00 | 1,603.73 | -0.85% | 23,000 |
| Sep 9, 2026 | 1,626.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,617.45 | 0.67% | 28,700 |
| Sep 8, 2026 | 1,679.00 | 1,680.00 | 1,631.00 | 1,639.00 | 1,606.67 | -2.38% | 28,800 |
| Sep 7, 2026 | 1,652.00 | 1,687.00 | 1,652.00 | 1,679.00 | 1,645.88 | 1.08% | 32,800 |
| Sep 4, 2026 | 1,653.00 | 1,665.00 | 1,638.00 | 1,661.00 | 1,628.24 | - | 26,500 |
| Sep 3, 2026 | 1,692.00 | 1,692.00 | 1,645.00 | 1,661.00 | 1,628.24 | -0.18% | 25,800 |
| Sep 2, 2026 | 1,703.00 | 1,704.00 | 1,662.00 | 1,664.00 | 1,631.18 | -2.18% | 32,700 |
| Sep 1, 2026 | 1,729.00 | 1,729.00 | 1,701.00 | 1,701.00 | 1,667.45 | -1.68% | 22,100 |
| Aug 31, 2026 | 1,730.00 | 1,735.00 | 1,695.00 | 1,730.00 | 1,695.88 | - | 36,700 |
| Aug 28, 2026 | 1,749.00 | 1,760.00 | 1,729.00 | 1,730.00 | 1,695.88 | -0.35% | 21,100 |
| Aug 27, 2026 | 1,740.00 | 1,740.00 | 1,705.00 | 1,736.00 | 1,701.76 | 1.94% | 29,400 |
| Aug 26, 2026 | 1,722.00 | 1,744.00 | 1,701.00 | 1,703.00 | 1,669.41 | -2.46% | 35,000 |
| Aug 25, 2026 | 1,718.00 | 1,753.00 | 1,709.00 | 1,746.00 | 1,711.56 | 2.17% | 31,300 |
| Aug 24, 2026 | 1,688.00 | 1,726.00 | 1,676.00 | 1,709.00 | 1,675.29 | 1.97% | 43,300 |
| Aug 21, 2026 | 1,657.00 | 1,677.00 | 1,650.00 | 1,676.00 | 1,642.94 | -0.71% | 35,500 |
| Aug 20, 2026 | 1,663.00 | 1,693.00 | 1,652.00 | 1,688.00 | 1,654.70 | 2.93% | 55,300 |
| Aug 19, 2026 | 1,715.00 | 1,722.00 | 1,636.00 | 1,640.00 | 1,607.65 | -5.31% | 85,100 |
| Aug 18, 2026 | 1,790.00 | 1,790.00 | 1,730.00 | 1,732.00 | 1,697.84 | -1.70% | 47,000 |
| Aug 17, 2026 | 1,747.00 | 1,779.00 | 1,739.00 | 1,762.00 | 1,727.24 | 2.32% | 45,700 |
| Aug 14, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,688.03 | 1.35% | 52,600 |
| Aug 13, 2026 | 1,671.00 | 1,730.00 | 1,663.00 | 1,699.00 | 1,665.49 | 2.16% | 95,400 |
| Aug 12, 2026 | 1,651.00 | 1,675.00 | 1,593.00 | 1,663.00 | 1,630.20 | 0.48% | 223,700 |
| Aug 10, 2026 | 1,570.00 | 1,669.00 | 1,564.00 | 1,655.00 | 1,622.36 | -14.25% | 408,200 |
| Aug 7, 2026 | 1,925.00 | 1,942.00 | 1,883.00 | 1,930.00 | 1,891.93 | 0.16% | 70,000 |
| Aug 6, 2026 | 1,981.00 | 2,014.00 | 1,906.00 | 1,927.00 | 1,888.99 | -1.68% | 86,700 |
| Aug 5, 2026 | 1,928.00 | 1,971.00 | 1,919.00 | 1,960.00 | 1,921.34 | 1.66% | 46,000 |
| Aug 4, 2026 | 1,928.00 | 1,941.00 | 1,878.00 | 1,928.00 | 1,889.97 | 4.95% | 116,700 |
| Aug 3, 2026 | 1,765.00 | 1,843.00 | 1,746.00 | 1,837.00 | 1,800.77 | 5.57% | 96,300 |
| Jul 31, 2026 | 1,688.00 | 1,765.00 | 1,678.00 | 1,740.00 | 1,705.68 | 5.58% | 62,100 |
| Jul 30, 2026 | 1,599.00 | 1,654.00 | 1,570.00 | 1,648.00 | 1,615.49 | 2.55% | 97,700 |
| Jul 29, 2026 | 1,667.00 | 1,675.00 | 1,565.00 | 1,607.00 | 1,575.30 | -3.54% | 101,000 |
| Jul 28, 2026 | 1,720.00 | 1,722.00 | 1,660.00 | 1,666.00 | 1,633.14 | -3.25% | 63,000 |
| Jul 27, 2026 | 1,731.00 | 1,744.00 | 1,700.00 | 1,722.00 | 1,688.03 | -0.98% | 47,800 |
| Jul 24, 2026 | 1,757.00 | 1,760.00 | 1,710.00 | 1,739.00 | 1,704.70 | -0.91% | 60,600 |
| Jul 23, 2026 | 1,755.00 | 1,765.00 | 1,736.00 | 1,755.00 | 1,720.38 | -0.85% | 51,600 |
| Jul 22, 2026 | 1,802.00 | 1,804.00 | 1,763.00 | 1,770.00 | 1,735.09 | -0.78% | 52,700 |
| Jul 21, 2026 | 1,758.00 | 1,800.00 | 1,738.00 | 1,784.00 | 1,748.81 | 1.42% | 36,000 |
| Jul 17, 2026 | 1,792.00 | 1,792.00 | 1,714.00 | 1,759.00 | 1,724.30 | -2.92% | 73,700 |