KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 622.00
+7.00 (1.14%)
Jun 3, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 615.00 | 630.00 | 611.00 | 628.00 | - | 2.11% | 22,500 |
| 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 |
| Apr 9, 2026 | 592.00 | 594.00 | 589.00 | 591.00 | 591.00 | -0.17% | 5,600 |
| Apr 8, 2026 | 592.00 | 594.00 | 584.00 | 592.00 | 592.00 | 1.72% | 15,100 |
| Apr 7, 2026 | 577.00 | 585.00 | 575.00 | 582.00 | 582.00 | 0.87% | 9,500 |
| Apr 6, 2026 | 573.00 | 578.00 | 572.00 | 577.00 | 577.00 | 0.87% | 12,100 |
| Apr 3, 2026 | 581.00 | 585.00 | 570.00 | 572.00 | 572.00 | -2.22% | 25,300 |
| Apr 2, 2026 | 579.00 | 592.00 | 578.00 | 585.00 | 585.00 | 1.04% | 16,600 |
| Apr 1, 2026 | 579.00 | 586.00 | 572.00 | 579.00 | 579.00 | 1.05% | 21,400 |
| Mar 31, 2026 | 582.00 | 582.00 | 571.00 | 573.00 | 573.00 | -0.35% | 16,900 |
| Mar 30, 2026 | 570.00 | 584.00 | 567.00 | 575.00 | 575.00 | -5.74% | 36,100 |
| Mar 27, 2026 | 623.00 | 628.00 | 621.00 | 628.00 | 610.00 | 1.29% | 15,300 |
| Mar 26, 2026 | 612.00 | 625.00 | 612.00 | 620.00 | 602.23 | 1.31% | 21,000 |
| Mar 25, 2026 | 610.00 | 613.00 | 610.00 | 612.00 | 594.46 | 0.99% | 8,000 |
| Mar 24, 2026 | 610.00 | 611.00 | 604.00 | 606.00 | 588.63 | 0.50% | 14,700 |
| Mar 23, 2026 | 611.00 | 611.00 | 603.00 | 603.00 | 585.72 | -1.47% | 14,700 |
| Mar 19, 2026 | 616.00 | 616.00 | 607.00 | 612.00 | 594.46 | - | 11,800 |