KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 625.00
+6.00 (0.97%)
Feb 13, 2026, 1:06 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | 0.48% | 13,100 |
| Jan 9, 2026 | 634.00 | 635.00 | 622.00 | 623.00 | 623.00 | -1.58% | 19,500 |
| Jan 8, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.63% | 9,600 |
| Jan 7, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 637.00 | -1.09% | 15,000 |
| Jan 6, 2026 | 644.00 | 649.00 | 642.00 | 644.00 | 644.00 | - | 9,300 |
| Jan 5, 2026 | 644.00 | 646.00 | 640.00 | 644.00 | 644.00 | 0.63% | 10,200 |
| Dec 30, 2025 | 662.00 | 662.00 | 640.00 | 640.00 | 640.00 | -3.32% | 26,100 |
| Dec 29, 2025 | 641.00 | 662.00 | 640.00 | 662.00 | 662.00 | 3.44% | 30,800 |
| Dec 26, 2025 | 622.00 | 650.00 | 621.00 | 640.00 | 640.00 | 3.23% | 35,300 |
| Dec 25, 2025 | 610.00 | 621.00 | 610.00 | 620.00 | 620.00 | 1.97% | 16,800 |
| Dec 24, 2025 | 616.00 | 616.00 | 600.00 | 608.00 | 608.00 | -1.14% | 13,100 |
| Dec 23, 2025 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | 0.65% | 10,400 |
| Dec 22, 2025 | 612.00 | 615.00 | 608.00 | 611.00 | 611.00 | 1.50% | 12,500 |
| Dec 19, 2025 | 604.00 | 608.00 | 596.00 | 602.00 | 602.00 | 0.50% | 7,300 |
| Dec 18, 2025 | 606.00 | 608.00 | 599.00 | 599.00 | 599.00 | -1.16% | 5,100 |
| Dec 17, 2025 | 605.00 | 609.00 | 598.00 | 606.00 | 606.00 | - | 9,000 |
| Dec 16, 2025 | 609.00 | 609.00 | 605.00 | 606.00 | 606.00 | 0.50% | 6,400 |
| Dec 15, 2025 | 609.00 | 609.00 | 601.00 | 603.00 | 603.00 | -1.15% | 8,800 |
| Dec 12, 2025 | 608.00 | 610.00 | 602.00 | 610.00 | 610.00 | 0.83% | 5,900 |
| Dec 11, 2025 | 613.00 | 613.00 | 603.00 | 605.00 | 605.00 | -1.47% | 7,300 |
| Dec 10, 2025 | 614.00 | 614.00 | 600.00 | 614.00 | 614.00 | - | 13,800 |
| Dec 9, 2025 | 613.00 | 614.00 | 607.00 | 614.00 | 614.00 | 0.33% | 11,900 |
| Dec 8, 2025 | 602.00 | 612.00 | 601.00 | 612.00 | 612.00 | 2.00% | 50,600 |
| Dec 5, 2025 | 602.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.17% | 7,600 |
| Dec 4, 2025 | 592.00 | 601.00 | 590.00 | 599.00 | 599.00 | 1.01% | 11,000 |
| Dec 3, 2025 | 584.00 | 593.00 | 584.00 | 593.00 | 593.00 | 0.85% | 6,900 |
| Dec 2, 2025 | 602.00 | 602.00 | 585.00 | 588.00 | 588.00 | -1.67% | 13,600 |
| Dec 1, 2025 | 606.00 | 607.00 | 598.00 | 598.00 | 598.00 | -0.33% | 18,600 |
| Nov 28, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 2.21% | 17,700 |