KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 636.00
-1.00 (-0.16%)
Jun 25, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 637.00 | 648.00 | 635.00 | 637.00 | 637.00 | - | 7,900 |
| Jun 23, 2026 | 653.00 | 653.00 | 637.00 | 637.00 | 637.00 | -2.75% | 10,200 |
| Jun 22, 2026 | 658.00 | 661.00 | 647.00 | 655.00 | 655.00 | -0.15% | 14,800 |
| Jun 19, 2026 | 662.00 | 663.00 | 650.00 | 656.00 | 656.00 | 0.31% | 18,100 |
| Jun 18, 2026 | 653.00 | 654.00 | 640.00 | 654.00 | 654.00 | 1.24% | 10,800 |
| Jun 17, 2026 | 655.00 | 655.00 | 646.00 | 646.00 | 646.00 | -0.92% | 17,700 |
| Jun 16, 2026 | 634.00 | 652.00 | 628.00 | 652.00 | 652.00 | 3.82% | 24,700 |
| Jun 15, 2026 | 628.00 | 633.00 | 628.00 | 628.00 | 628.00 | 1.62% | 8,400 |
| Jun 12, 2026 | 622.00 | 628.00 | 615.00 | 618.00 | 618.00 | -0.16% | 10,700 |
| Jun 11, 2026 | 627.00 | 627.00 | 616.00 | 619.00 | 619.00 | -1.43% | 12,700 |
| Jun 10, 2026 | 630.00 | 633.00 | 622.00 | 628.00 | 628.00 | -0.32% | 10,600 |
| Jun 9, 2026 | 629.00 | 635.00 | 629.00 | 630.00 | 630.00 | 0.16% | 9,600 |
| Jun 8, 2026 | 617.00 | 633.00 | 616.00 | 629.00 | 629.00 | -0.63% | 24,700 |
| Jun 5, 2026 | 634.00 | 635.00 | 626.00 | 633.00 | 633.00 | -0.31% | 16,300 |
| Jun 4, 2026 | 619.00 | 635.00 | 618.00 | 635.00 | 635.00 | 2.09% | 32,400 |
| Jun 3, 2026 | 615.00 | 633.00 | 611.00 | 622.00 | 622.00 | 1.14% | 33,700 |
| Jun 2, 2026 | 617.00 | 619.00 | 607.00 | 615.00 | 615.00 | -0.97% | 11,300 |
| Jun 1, 2026 | 633.00 | 633.00 | 617.00 | 621.00 | 621.00 | -1.11% | 17,000 |
| May 29, 2026 | 633.00 | 638.00 | 626.00 | 628.00 | 628.00 | 0.32% | 12,200 |
| May 28, 2026 | 627.00 | 632.00 | 625.00 | 626.00 | 626.00 | 0.16% | 13,000 |
| May 27, 2026 | 625.00 | 627.00 | 622.00 | 625.00 | 625.00 | 0.64% | 9,300 |
| May 26, 2026 | 616.00 | 622.00 | 616.00 | 621.00 | 621.00 | 0.81% | 11,500 |
| May 25, 2026 | 617.00 | 618.00 | 614.00 | 616.00 | 616.00 | 0.98% | 13,000 |
| May 22, 2026 | 610.00 | 613.00 | 608.00 | 610.00 | 610.00 | 0.49% | 5,900 |
| May 21, 2026 | 612.00 | 614.00 | 607.00 | 607.00 | 607.00 | -0.65% | 11,600 |
| May 20, 2026 | 610.00 | 618.00 | 604.00 | 611.00 | 611.00 | 0.49% | 14,900 |
| May 19, 2026 | 610.00 | 622.00 | 608.00 | 608.00 | 608.00 | 0.16% | 39,000 |
| May 18, 2026 | 631.00 | 631.00 | 605.00 | 607.00 | 607.00 | 6.30% | 85,200 |
| May 15, 2026 | 579.00 | 584.00 | 571.00 | 571.00 | 571.00 | -1.21% | 9,400 |
| May 14, 2026 | 581.00 | 584.00 | 574.00 | 578.00 | 578.00 | 0.52% | 8,600 |
| May 13, 2026 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.35% | 7,300 |
| May 12, 2026 | 580.00 | 580.00 | 571.00 | 573.00 | 573.00 | -1.21% | 5,400 |
| May 11, 2026 | 575.00 | 580.00 | 571.00 | 580.00 | 580.00 | 0.87% | 7,500 |
| May 8, 2026 | 575.00 | 577.00 | 572.00 | 575.00 | 575.00 | 0.17% | 3,000 |
| May 7, 2026 | 574.00 | 576.00 | 572.00 | 574.00 | 574.00 | 0.70% | 8,100 |
| May 1, 2026 | 571.00 | 572.00 | 570.00 | 570.00 | 570.00 | -0.18% | 6,900 |
| Apr 30, 2026 | 572.00 | 573.00 | 570.00 | 571.00 | 571.00 | -0.52% | 4,500 |
| Apr 28, 2026 | 580.00 | 581.00 | 571.00 | 574.00 | 574.00 | -1.03% | 11,500 |
| Apr 27, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 7,500 |
| Apr 24, 2026 | 575.00 | 576.00 | 570.00 | 575.00 | 575.00 | -0.17% | 6,700 |
| Apr 23, 2026 | 577.00 | 579.00 | 573.00 | 576.00 | 576.00 | -0.17% | 4,500 |
| Apr 22, 2026 | 576.00 | 581.00 | 573.00 | 577.00 | 577.00 | -0.86% | 8,200 |
| Apr 21, 2026 | 580.00 | 583.00 | 575.00 | 582.00 | 582.00 | 0.34% | 7,300 |
| Apr 20, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.40% | 8,300 |
| Apr 17, 2026 | 571.00 | 577.00 | 571.00 | 572.00 | 572.00 | 0.18% | 10,700 |
| Apr 16, 2026 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | -1.89% | 25,500 |
| Apr 15, 2026 | 580.00 | 592.00 | 575.00 | 582.00 | 582.00 | 0.52% | 13,700 |
| Apr 14, 2026 | 583.00 | 583.00 | 577.00 | 579.00 | 579.00 | - | 4,200 |
| Apr 13, 2026 | 589.00 | 589.00 | 579.00 | 579.00 | 579.00 | -1.19% | 6,500 |
| Apr 10, 2026 | 590.00 | 594.00 | 585.00 | 586.00 | 586.00 | -0.85% | 4,700 |