T.Kawabe & Co., Ltd. (TYO:8123)
Japan · Delayed Price · Currency is JPY 1,420.00
-39.00 (-2.67%)
Mar 27, 2026, 3:30 PM JST
T.Kawabe & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,469.00 | 1,469.00 | 1,432.00 | 1,441.00 | - | -1.23% | 5,200 |
| Mar 26, 2026 | 1,497.00 | 1,497.00 | 1,453.00 | 1,459.00 | 1,459.00 | -2.73% | 3,800 |
| Mar 25, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,500.00 | 0.94% | 1,500 |
| Mar 24, 2026 | 1,491.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.27% | 2,200 |
| Mar 23, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.59% | 2,200 |
| Mar 19, 2026 | 1,510.00 | 1,514.00 | 1,499.00 | 1,514.00 | 1,514.00 | 0.26% | 1,200 |
| Mar 18, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,510.00 | 1,510.00 | 0.94% | 800 |
| Mar 17, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,496.00 | 1,496.00 | 0.54% | 800 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.78% | 2,000 |
| Mar 12, 2026 | 1,510.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | -1.05% | 1,100 |
| Mar 11, 2026 | 1,525.00 | 1,531.00 | 1,515.00 | 1,531.00 | 1,531.00 | 0.39% | 1,200 |
| Mar 10, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.14% | 1,500 |
| Mar 9, 2026 | 1,506.00 | 1,506.00 | 1,483.00 | 1,493.00 | 1,493.00 | -0.86% | 3,300 |
| Mar 6, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.53% | 200 |
| Mar 5, 2026 | 1,519.00 | 1,519.00 | 1,496.00 | 1,514.00 | 1,514.00 | 0.33% | 2,400 |
| Mar 4, 2026 | 1,511.00 | 1,511.00 | 1,490.00 | 1,509.00 | 1,509.00 | -0.40% | 2,300 |
| Mar 3, 2026 | 1,515.00 | 1,517.00 | 1,514.00 | 1,515.00 | 1,515.00 | -0.26% | 1,600 |
| Mar 2, 2026 | 1,532.00 | 1,532.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.91% | 1,300 |
| Feb 27, 2026 | 1,530.00 | 1,535.00 | 1,530.00 | 1,533.00 | 1,533.00 | - | 700 |
| Feb 26, 2026 | 1,530.00 | 1,533.00 | 1,512.00 | 1,533.00 | 1,533.00 | 0.26% | 600 |
| Feb 25, 2026 | 1,518.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 1.06% | 2,100 |
| Feb 24, 2026 | 1,534.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,513.00 | -2.39% | 2,800 |
| Feb 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.13% | 1,100 |
| Feb 19, 2026 | 1,506.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 1.78% | 1,700 |
| Feb 18, 2026 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.39% | 500 |
| Feb 17, 2026 | 1,526.00 | 1,528.00 | 1,526.00 | 1,527.00 | 1,527.00 | 0.79% | 600 |
| Feb 16, 2026 | 1,522.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 1,100 |
| Feb 13, 2026 | 1,526.00 | 1,526.00 | 1,498.00 | 1,515.00 | 1,515.00 | -0.72% | 1,900 |
| Feb 12, 2026 | 1,500.00 | 1,526.00 | 1,498.00 | 1,526.00 | 1,526.00 | 1.73% | 2,900 |
| Feb 10, 2026 | 1,500.00 | 1,500.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.13% | 1,500 |
| Feb 9, 2026 | 1,499.00 | 1,499.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 1,300 |
| Feb 6, 2026 | 1,485.00 | 1,491.00 | 1,481.00 | 1,491.00 | 1,491.00 | -0.27% | 1,200 |
| Feb 5, 2026 | 1,499.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.40% | 500 |
| Feb 4, 2026 | 1,496.00 | 1,500.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.54% | 700 |
| Feb 3, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | 300 |
| Feb 2, 2026 | 1,497.00 | 1,502.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.60% | 1,200 |
| Jan 30, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,490.00 | 2.05% | 700 |
| Jan 29, 2026 | 1,458.00 | 1,460.00 | 1,458.00 | 1,460.00 | 1,460.00 | 0.14% | 400 |
| Jan 28, 2026 | 1,469.00 | 1,469.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.61% | 700 |
| Jan 27, 2026 | 1,459.00 | 1,467.00 | 1,459.00 | 1,467.00 | 1,467.00 | 0.34% | 300 |
| Jan 26, 2026 | 1,494.00 | 1,494.00 | 1,460.00 | 1,462.00 | 1,462.00 | -1.88% | 3,100 |
| Jan 23, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 1,800 |
| Jan 22, 2026 | 1,490.00 | 1,504.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.80% | 1,200 |
| Jan 21, 2026 | 1,491.00 | 1,503.00 | 1,491.00 | 1,492.00 | 1,492.00 | - | 600 |
| Jan 20, 2026 | 1,494.00 | 1,501.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.60% | 600 |
| Jan 19, 2026 | 1,503.00 | 1,503.00 | 1,486.00 | 1,501.00 | 1,501.00 | -0.33% | 5,300 |
| Jan 16, 2026 | 1,505.00 | 1,506.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.07% | 1,000 |
| Jan 15, 2026 | 1,509.00 | 1,509.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.20% | 1,200 |
| Jan 14, 2026 | 1,499.00 | 1,517.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.13% | 5,100 |
| Jan 13, 2026 | 1,488.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.81% | 3,400 |