KUWAZAWA Holdings Corporation (TYO:8104)
Japan · Delayed Price · Currency is JPY 819.00
+51.00 (6.64%)
Oct 6, 2026, 3:30 PM JST
KUWAZAWA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 766.00 | 844.00 | 766.00 | 819.00 | 819.00 | 6.64% | 46,200 |
| Oct 5, 2026 | 785.00 | 791.00 | 767.00 | 768.00 | 768.00 | -2.91% | 12,600 |
| Oct 2, 2026 | 805.00 | 805.00 | 777.00 | 791.00 | 791.00 | -1.74% | 19,400 |
| Oct 1, 2026 | 823.00 | 823.00 | 795.00 | 805.00 | 805.00 | -2.19% | 21,700 |
| Sep 30, 2026 | 818.00 | 825.00 | 816.00 | 823.00 | 823.00 | 0.98% | 5,600 |
| Sep 29, 2026 | 815.00 | 841.00 | 815.00 | 815.00 | 815.00 | - | 17,200 |
| Sep 28, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 2.13% | 21,100 |
| Sep 25, 2026 | 798.00 | 805.00 | 790.00 | 798.00 | 798.00 | -1.48% | 17,700 |
| Sep 24, 2026 | 794.00 | 810.00 | 788.00 | 810.00 | 810.00 | 5.19% | 39,200 |
| Sep 18, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | 7.84% | 81,000 |
| Sep 17, 2026 | 714.00 | 717.00 | 714.00 | 714.00 | 714.00 | - | 2,300 |
| Sep 16, 2026 | 720.00 | 720.00 | 713.00 | 714.00 | 714.00 | 0.14% | 4,600 |
| Sep 15, 2026 | 714.00 | 718.00 | 713.00 | 713.00 | 713.00 | - | 2,900 |
| Sep 14, 2026 | 722.00 | 722.00 | 711.00 | 713.00 | 713.00 | 0.85% | 8,000 |
| Sep 11, 2026 | 714.00 | 715.00 | 705.00 | 707.00 | 707.00 | -0.14% | 9,600 |
| Sep 10, 2026 | 710.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.84% | 4,400 |
| Sep 9, 2026 | 720.00 | 720.00 | 707.00 | 714.00 | 714.00 | -0.70% | 10,500 |
| Sep 8, 2026 | 706.00 | 736.00 | 703.00 | 719.00 | 719.00 | 1.84% | 16,400 |
| Sep 7, 2026 | 720.00 | 720.00 | 702.00 | 706.00 | 706.00 | 0.14% | 16,900 |
| Sep 4, 2026 | 712.00 | 714.00 | 705.00 | 705.00 | 705.00 | -0.98% | 6,700 |
| Sep 3, 2026 | 711.00 | 721.00 | 711.00 | 712.00 | 712.00 | -0.14% | 4,500 |
| Sep 2, 2026 | 722.00 | 722.00 | 712.00 | 713.00 | 713.00 | -1.52% | 10,500 |
| Sep 1, 2026 | 720.00 | 729.00 | 720.00 | 724.00 | 724.00 | 0.56% | 4,300 |
| Aug 31, 2026 | 732.00 | 732.00 | 717.00 | 720.00 | 720.00 | -0.41% | 15,900 |
| Aug 28, 2026 | 732.00 | 732.00 | 723.00 | 723.00 | 723.00 | -0.96% | 13,000 |
| Aug 27, 2026 | 717.00 | 734.00 | 717.00 | 730.00 | 730.00 | 1.81% | 11,600 |
| Aug 26, 2026 | 705.00 | 727.00 | 705.00 | 717.00 | 717.00 | 2.14% | 21,600 |
| Aug 25, 2026 | 695.00 | 706.00 | 695.00 | 702.00 | 702.00 | 0.72% | 9,800 |
| 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 |