Kawaden Corporation (TYO:6648)
Japan · Delayed Price · Currency is JPY 1,814.00
+18.00 (1.00%)
Jun 19, 2026, 3:30 PM JST
Kawaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,834.00 | 1,860.00 | 1,803.00 | 1,820.00 | 1,820.00 | 1.17% | 51,800 |
| May 20, 2026 | 1,760.00 | 1,810.00 | 1,706.00 | 1,799.00 | 1,799.00 | - | 109,000 |
| May 19, 2026 | 1,854.00 | 1,869.00 | 1,770.00 | 1,799.00 | 1,799.00 | -3.28% | 171,200 |
| May 18, 2026 | 1,917.00 | 1,918.00 | 1,813.00 | 1,860.00 | 1,860.00 | -4.17% | 179,000 |
| May 15, 2026 | 2,047.00 | 2,090.00 | 1,929.00 | 1,941.00 | 1,941.00 | -5.04% | 134,100 |
| May 14, 2026 | 2,125.00 | 2,173.00 | 1,996.00 | 2,044.00 | 2,044.00 | -13.57% | 277,100 |
| May 13, 2026 | 2,381.00 | 2,390.00 | 2,304.00 | 2,365.00 | 2,365.00 | -1.46% | 71,600 |
| May 12, 2026 | 2,421.00 | 2,466.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.32% | 56,100 |
| May 11, 2026 | 2,594.00 | 2,599.00 | 2,410.00 | 2,432.00 | 2,432.00 | -5.07% | 111,900 |
| May 8, 2026 | 2,390.00 | 2,565.00 | 2,362.00 | 2,562.00 | 2,562.00 | 6.97% | 119,700 |
| May 7, 2026 | 2,300.00 | 2,413.00 | 2,285.00 | 2,395.00 | 2,395.00 | 6.87% | 96,700 |
| May 1, 2026 | 2,200.00 | 2,261.00 | 2,167.00 | 2,241.00 | 2,241.00 | 0.27% | 49,200 |
| Apr 30, 2026 | 2,178.00 | 2,235.00 | 2,133.00 | 2,235.00 | 2,235.00 | 1.36% | 47,500 |
| Apr 28, 2026 | 2,132.00 | 2,211.00 | 2,132.00 | 2,205.00 | 2,205.00 | 5.91% | 56,200 |
| Apr 27, 2026 | 2,081.00 | 2,116.00 | 2,037.00 | 2,082.00 | 2,082.00 | 0.05% | 34,400 |
| Apr 24, 2026 | 2,145.00 | 2,170.00 | 2,027.00 | 2,081.00 | 2,081.00 | -2.98% | 53,300 |
| Apr 23, 2026 | 2,126.00 | 2,160.00 | 2,104.00 | 2,145.00 | 2,145.00 | 1.08% | 48,500 |
| Apr 22, 2026 | 2,108.00 | 2,128.00 | 2,083.00 | 2,122.00 | 2,122.00 | 0.24% | 32,800 |
| Apr 21, 2026 | 2,072.00 | 2,125.00 | 2,043.00 | 2,117.00 | 2,117.00 | 2.17% | 42,200 |
| Apr 20, 2026 | 2,023.00 | 2,095.00 | 2,015.00 | 2,072.00 | 2,072.00 | 2.17% | 26,900 |
| Apr 17, 2026 | 2,078.00 | 2,078.00 | 2,006.00 | 2,028.00 | 2,028.00 | -1.79% | 35,400 |
| Apr 16, 2026 | 2,031.00 | 2,075.00 | 2,019.00 | 2,065.00 | 2,065.00 | 2.28% | 57,800 |
| Apr 15, 2026 | 2,054.00 | 2,076.00 | 2,002.00 | 2,019.00 | 2,019.00 | -0.74% | 83,600 |
| Apr 14, 2026 | 2,107.00 | 2,119.00 | 1,978.00 | 2,034.00 | 2,034.00 | -2.68% | 184,000 |
| Apr 13, 2026 | 2,100.00 | 2,166.00 | 2,075.00 | 2,090.00 | 2,090.00 | -2.65% | 71,500 |
| Apr 10, 2026 | 2,198.00 | 2,248.00 | 2,130.00 | 2,147.00 | 2,147.00 | -1.83% | 69,200 |
| Apr 9, 2026 | 2,240.00 | 2,240.00 | 2,150.00 | 2,187.00 | 2,187.00 | -2.37% | 87,600 |
| Apr 8, 2026 | 2,210.00 | 2,279.00 | 2,194.00 | 2,240.00 | 2,240.00 | 5.51% | 111,200 |
| Apr 7, 2026 | 2,092.00 | 2,127.00 | 2,078.00 | 2,123.00 | 2,123.00 | 1.48% | 48,800 |