KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 715.00
+13.00 (1.85%)
Aug 26, 2026, 2:31 PM JST
KUWAZAWA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 695.00 | 706.00 | 695.00 | 702.00 | 702.00 | 0.72% | 9,000 |
| Aug 24, 2026 | 705.00 | 707.00 | 695.00 | 697.00 | 697.00 | 0.58% | 17,300 |
| Aug 21, 2026 | 690.00 | 697.00 | 690.00 | 693.00 | 693.00 | - | 6,300 |
| Aug 20, 2026 | 688.00 | 693.00 | 685.00 | 693.00 | 693.00 | 1.17% | 4,900 |
| Aug 19, 2026 | 688.00 | 688.00 | 681.00 | 685.00 | 685.00 | -0.44% | 6,300 |
| Aug 18, 2026 | 695.00 | 695.00 | 687.00 | 688.00 | 688.00 | -1.29% | 11,000 |
| Aug 17, 2026 | 700.00 | 701.00 | 691.00 | 697.00 | 697.00 | 1.01% | 7,900 |
| Aug 14, 2026 | 696.00 | 705.00 | 689.00 | 690.00 | 690.00 | -0.29% | 15,900 |
| Aug 13, 2026 | 686.00 | 697.00 | 686.00 | 692.00 | 692.00 | 0.58% | 8,800 |
| Aug 12, 2026 | 680.00 | 691.00 | 674.00 | 688.00 | 688.00 | 1.47% | 17,400 |
| Aug 10, 2026 | 675.00 | 685.00 | 672.00 | 678.00 | 678.00 | 0.44% | 16,000 |
| Aug 7, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | - | 4,900 |
| Aug 6, 2026 | 680.00 | 681.00 | 675.00 | 675.00 | 675.00 | -0.74% | 4,800 |
| Aug 5, 2026 | 680.00 | 684.00 | 680.00 | 680.00 | 680.00 | 0.15% | 3,400 |
| Aug 4, 2026 | 681.00 | 683.00 | 677.00 | 679.00 | 679.00 | -0.29% | 4,500 |
| Aug 3, 2026 | 687.00 | 687.00 | 678.00 | 681.00 | 681.00 | -1.59% | 6,900 |
| Jul 31, 2026 | 688.00 | 692.00 | 682.00 | 692.00 | 692.00 | -0.29% | 5,800 |
| Jul 30, 2026 | 679.00 | 694.00 | 678.00 | 694.00 | 694.00 | 2.21% | 4,300 |
| Jul 29, 2026 | 694.00 | 698.00 | 676.00 | 679.00 | 679.00 | -1.16% | 13,600 |
| Jul 28, 2026 | 692.00 | 700.00 | 686.00 | 687.00 | 687.00 | -2.00% | 13,700 |
| Jul 27, 2026 | 698.00 | 702.00 | 694.00 | 701.00 | 701.00 | 0.43% | 27,500 |
| Jul 24, 2026 | 688.00 | 698.00 | 680.00 | 698.00 | 698.00 | 1.01% | 5,100 |
| Jul 23, 2026 | 694.00 | 699.00 | 688.00 | 691.00 | 691.00 | 0.44% | 8,400 |
| Jul 22, 2026 | 694.00 | 694.00 | 686.00 | 688.00 | 688.00 | 0.44% | 6,100 |
| Jul 21, 2026 | 682.00 | 694.00 | 681.00 | 685.00 | 685.00 | 1.93% | 13,000 |
| Jul 17, 2026 | 681.00 | 684.00 | 668.00 | 672.00 | 672.00 | -1.32% | 12,200 |
| Jul 16, 2026 | 684.00 | 689.00 | 681.00 | 681.00 | 681.00 | -0.44% | 8,200 |
| Jul 15, 2026 | 691.00 | 691.00 | 684.00 | 684.00 | 684.00 | -1.01% | 6,300 |
| Jul 14, 2026 | 695.00 | 699.00 | 686.00 | 691.00 | 691.00 | 0.14% | 12,000 |
| Jul 13, 2026 | 682.00 | 699.00 | 682.00 | 690.00 | 690.00 | 1.32% | 9,500 |
| Jul 10, 2026 | 680.00 | 696.00 | 673.00 | 681.00 | 681.00 | 1.19% | 11,700 |
| Jul 9, 2026 | 667.00 | 681.00 | 667.00 | 673.00 | 673.00 | 1.05% | 9,300 |
| Jul 8, 2026 | 688.00 | 688.00 | 665.00 | 666.00 | 666.00 | -1.77% | 15,400 |
| Jul 7, 2026 | 700.00 | 704.00 | 677.00 | 678.00 | 678.00 | -2.45% | 22,500 |
| Jul 6, 2026 | 698.00 | 705.00 | 691.00 | 695.00 | 695.00 | 1.02% | 24,400 |
| Jul 3, 2026 | 685.00 | 694.00 | 684.00 | 688.00 | 688.00 | 0.44% | 16,500 |
| Jul 2, 2026 | 678.00 | 689.00 | 673.00 | 685.00 | 685.00 | 1.93% | 19,800 |
| Jul 1, 2026 | 657.00 | 675.00 | 657.00 | 672.00 | 672.00 | 2.28% | 23,700 |
| Jun 30, 2026 | 659.00 | 661.00 | 654.00 | 657.00 | 657.00 | -0.30% | 20,400 |
| Jun 29, 2026 | 651.00 | 659.00 | 650.00 | 659.00 | 659.00 | 1.38% | 13,200 |
| Jun 26, 2026 | 636.00 | 650.00 | 636.00 | 650.00 | 650.00 | 2.20% | 11,200 |
| Jun 25, 2026 | 640.00 | 645.00 | 636.00 | 636.00 | 636.00 | -0.16% | 6,400 |
| 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 |