Kawaden Corporation (TYO:6648)
Japan · Delayed Price · Currency is JPY 1,720.00
-21.00 (-1.21%)
May 29, 2026, 3:30 PM JST
Kawaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 2,054.00 | 2,125.00 | 2,039.00 | 2,092.00 | 2,092.00 | 1.90% | 52,100 |
| Apr 3, 2026 | 2,071.00 | 2,093.00 | 2,007.00 | 2,053.00 | 2,053.00 | -0.87% | 50,000 |
| Apr 2, 2026 | 2,063.00 | 2,121.00 | 2,049.00 | 2,071.00 | 2,071.00 | 0.63% | 38,500 |
| Apr 1, 2026 | 2,015.00 | 2,077.00 | 1,996.00 | 2,058.00 | 2,058.00 | 6.36% | 68,800 |
| Mar 31, 2026 | 1,956.00 | 1,991.00 | 1,914.00 | 1,935.00 | 1,935.00 | -2.76% | 78,100 |
| Mar 30, 2026 | 1,971.00 | 2,006.00 | 1,919.00 | 1,990.00 | 1,990.00 | -3.59% | 67,800 |
| Mar 27, 2026 | 2,112.00 | 2,132.00 | 2,055.00 | 2,100.00 | 2,064.00 | -2.60% | 55,100 |
| Mar 26, 2026 | 2,234.00 | 2,256.00 | 2,135.00 | 2,156.00 | 2,119.04 | -2.27% | 57,200 |
| Mar 25, 2026 | 2,238.00 | 2,257.00 | 2,170.00 | 2,206.00 | 2,168.18 | 2.65% | 35,300 |
| Mar 24, 2026 | 2,223.00 | 2,223.00 | 2,117.00 | 2,149.00 | 2,112.16 | 1.22% | 71,700 |
| Mar 23, 2026 | 2,266.00 | 2,280.00 | 2,123.00 | 2,123.00 | 2,086.61 | -8.33% | 60,100 |
| Mar 19, 2026 | 2,393.00 | 2,430.00 | 2,316.00 | 2,316.00 | 2,276.30 | -5.20% | 32,500 |
| Mar 18, 2026 | 2,370.00 | 2,453.00 | 2,333.00 | 2,443.00 | 2,401.12 | 4.89% | 55,400 |
| Mar 17, 2026 | 2,457.00 | 2,479.00 | 2,326.00 | 2,329.00 | 2,289.07 | -1.36% | 42,500 |
| Mar 16, 2026 | 2,346.00 | 2,428.00 | 2,330.00 | 2,361.00 | 2,320.53 | 1.07% | 52,200 |