KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 628.00
+8.00 (1.29%)
Mar 27, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 623.00 | 627.00 | 621.00 | 625.00 | - | 0.81% | 10,700 |
| Mar 26, 2026 | 612.00 | 625.00 | 612.00 | 620.00 | 620.00 | 1.31% | 21,000 |
| Mar 25, 2026 | 610.00 | 613.00 | 610.00 | 612.00 | 612.00 | 0.99% | 8,000 |
| Mar 24, 2026 | 610.00 | 611.00 | 604.00 | 606.00 | 606.00 | 0.50% | 14,700 |
| Mar 23, 2026 | 611.00 | 611.00 | 603.00 | 603.00 | 603.00 | -1.47% | 14,700 |
| Mar 19, 2026 | 616.00 | 616.00 | 607.00 | 612.00 | 612.00 | - | 11,500 |
| Mar 18, 2026 | 609.00 | 616.00 | 607.00 | 612.00 | 612.00 | 1.16% | 17,200 |
| Mar 17, 2026 | 607.00 | 609.00 | 605.00 | 605.00 | 605.00 | -0.33% | 5,100 |
| Mar 16, 2026 | 603.00 | 608.00 | 602.00 | 607.00 | 607.00 | 0.66% | 12,000 |
| Mar 13, 2026 | 600.00 | 609.00 | 599.00 | 603.00 | 603.00 | 0.33% | 27,300 |
| Mar 12, 2026 | 610.00 | 610.00 | 601.00 | 601.00 | 601.00 | -1.64% | 25,300 |
| Mar 11, 2026 | 611.00 | 615.00 | 609.00 | 611.00 | 611.00 | - | 19,000 |
| Mar 10, 2026 | 614.00 | 616.00 | 608.00 | 611.00 | 611.00 | 0.49% | 12,000 |
| Mar 9, 2026 | 615.00 | 616.00 | 607.00 | 608.00 | 608.00 | -1.30% | 13,600 |
| Mar 6, 2026 | 615.00 | 618.00 | 614.00 | 616.00 | 616.00 | -0.32% | 9,300 |
| Mar 5, 2026 | 623.00 | 623.00 | 612.00 | 618.00 | 618.00 | - | 18,800 |
| Mar 4, 2026 | 617.00 | 618.00 | 602.00 | 618.00 | 618.00 | -0.32% | 31,000 |
| Mar 3, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -0.48% | 12,000 |
| Mar 2, 2026 | 621.00 | 625.00 | 619.00 | 623.00 | 623.00 | - | 18,700 |
| Feb 27, 2026 | 618.00 | 625.00 | 617.00 | 623.00 | 623.00 | 0.81% | 21,900 |
| Feb 26, 2026 | 617.00 | 619.00 | 616.00 | 618.00 | 618.00 | 0.32% | 7,700 |
| Feb 25, 2026 | 625.00 | 635.00 | 616.00 | 616.00 | 616.00 | -1.28% | 34,500 |
| Feb 24, 2026 | 622.00 | 625.00 | 622.00 | 624.00 | 624.00 | 0.48% | 4,700 |
| Feb 20, 2026 | 626.00 | 627.00 | 621.00 | 621.00 | 621.00 | -0.64% | 6,100 |
| Feb 19, 2026 | 629.00 | 629.00 | 621.00 | 625.00 | 625.00 | 0.48% | 4,200 |
| Feb 18, 2026 | 619.00 | 631.00 | 619.00 | 622.00 | 622.00 | 0.16% | 11,400 |
| Feb 17, 2026 | 620.00 | 622.00 | 619.00 | 621.00 | 621.00 | - | 5,200 |
| Feb 16, 2026 | 621.00 | 627.00 | 620.00 | 621.00 | 621.00 | 0.32% | 10,200 |
| Feb 13, 2026 | 619.00 | 628.00 | 616.00 | 619.00 | 619.00 | - | 19,500 |
| Feb 12, 2026 | 611.00 | 635.00 | 607.00 | 619.00 | 619.00 | 1.48% | 22,500 |
| Feb 10, 2026 | 610.00 | 613.00 | 601.00 | 610.00 | 610.00 | 0.66% | 22,600 |
| Feb 9, 2026 | 631.00 | 632.00 | 601.00 | 606.00 | 606.00 | -6.05% | 90,600 |
| Feb 6, 2026 | 644.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 14,900 |
| Feb 5, 2026 | 635.00 | 650.00 | 634.00 | 650.00 | 650.00 | 2.36% | 16,000 |
| Feb 4, 2026 | 635.00 | 639.00 | 632.00 | 635.00 | 635.00 | - | 5,700 |
| Feb 3, 2026 | 633.00 | 638.00 | 633.00 | 635.00 | 635.00 | 0.32% | 3,300 |
| Feb 2, 2026 | 640.00 | 640.00 | 632.00 | 633.00 | 633.00 | -0.94% | 6,200 |
| Jan 30, 2026 | 633.00 | 639.00 | 628.00 | 639.00 | 639.00 | 0.95% | 5,200 |
| Jan 29, 2026 | 636.00 | 638.00 | 625.00 | 633.00 | 633.00 | -0.31% | 5,700 |
| Jan 28, 2026 | 623.00 | 638.00 | 623.00 | 635.00 | 635.00 | 2.25% | 13,800 |
| Jan 27, 2026 | 626.00 | 627.00 | 615.00 | 621.00 | 621.00 | -0.80% | 21,400 |
| Jan 26, 2026 | 632.00 | 634.00 | 625.00 | 626.00 | 626.00 | -0.95% | 12,500 |
| Jan 23, 2026 | 634.00 | 637.00 | 630.00 | 632.00 | 632.00 | -0.32% | 3,100 |
| Jan 22, 2026 | 626.00 | 635.00 | 626.00 | 634.00 | 634.00 | 1.44% | 10,600 |
| Jan 21, 2026 | 628.00 | 633.00 | 625.00 | 625.00 | 625.00 | -0.79% | 11,700 |
| Jan 20, 2026 | 644.00 | 645.00 | 630.00 | 630.00 | 630.00 | -1.56% | 14,500 |
| Jan 19, 2026 | 651.00 | 651.00 | 640.00 | 640.00 | 640.00 | -0.93% | 13,400 |
| Jan 16, 2026 | 650.00 | 650.00 | 640.00 | 646.00 | 646.00 | -0.46% | 9,900 |
| Jan 15, 2026 | 637.00 | 650.00 | 626.00 | 649.00 | 649.00 | 3.18% | 28,400 |
| Jan 14, 2026 | 628.00 | 635.00 | 626.00 | 629.00 | 629.00 | 0.48% | 11,500 |