T.Kawabe & Co., Ltd. (TYO:8123)
Japan · Delayed Price · Currency is JPY 1,490.00
-14.00 (-0.93%)
Jan 23, 2026, 3:16 PM JST
T.Kawabe & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,478.00 | 1,488.00 | 1,478.00 | 1,488.00 | 1,488.00 | 0.81% | 1,100 |
| Jan 8, 2026 | 1,486.00 | 1,486.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.67% | 1,600 |
| Jan 7, 2026 | 1,464.00 | 1,487.00 | 1,464.00 | 1,486.00 | 1,486.00 | 2.77% | 1,500 |
| Jan 6, 2026 | 1,466.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.82% | 2,100 |
| Jan 5, 2026 | 1,486.00 | 1,487.00 | 1,442.00 | 1,458.00 | 1,458.00 | -1.55% | 3,700 |
| Dec 30, 2025 | 1,461.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,481.00 | 1.30% | 1,700 |
| Dec 29, 2025 | 1,448.00 | 1,478.00 | 1,448.00 | 1,462.00 | 1,462.00 | 1.25% | 4,500 |
| Dec 26, 2025 | 1,447.00 | 1,450.00 | 1,425.00 | 1,444.00 | 1,444.00 | 0.98% | 2,500 |
| Dec 25, 2025 | 1,415.00 | 1,440.00 | 1,414.00 | 1,430.00 | 1,430.00 | 1.71% | 2,700 |
| Dec 24, 2025 | 1,406.00 | 1,415.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.29% | 2,500 |
| Dec 23, 2025 | 1,404.00 | 1,405.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.50% | 500 |
| Dec 22, 2025 | 1,402.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.29% | 4,600 |
| Dec 19, 2025 | 1,383.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 3,000 |
| Dec 18, 2025 | 1,367.00 | 1,382.00 | 1,367.00 | 1,382.00 | 1,382.00 | 1.10% | 400 |
| Dec 17, 2025 | 1,372.00 | 1,382.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.01% | 2,200 |
| Dec 16, 2025 | 1,371.00 | 1,381.00 | 1,371.00 | 1,381.00 | 1,381.00 | 0.80% | 600 |
| Dec 15, 2025 | 1,366.00 | 1,381.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.37% | 400 |
| Dec 12, 2025 | 1,375.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.73% | 700 |
| Dec 11, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 100 |
| Dec 10, 2025 | 1,376.00 | 1,376.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.22% | 1,800 |
| Dec 9, 2025 | 1,365.00 | 1,376.00 | 1,365.00 | 1,372.00 | 1,372.00 | 1.25% | 700 |
| Dec 8, 2025 | 1,365.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.29% | 700 |
| Dec 5, 2025 | 1,358.00 | 1,374.00 | 1,358.00 | 1,359.00 | 1,359.00 | 0.07% | 600 |
| Dec 4, 2025 | 1,356.00 | 1,374.00 | 1,353.00 | 1,358.00 | 1,358.00 | 0.15% | 900 |
| Dec 3, 2025 | 1,365.00 | 1,378.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.07% | 1,100 |
| Dec 2, 2025 | 1,376.00 | 1,395.00 | 1,355.00 | 1,357.00 | 1,357.00 | 0.52% | 2,500 |
| Dec 1, 2025 | 1,357.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.52% | 1,700 |
| Nov 28, 2025 | 1,344.00 | 1,357.00 | 1,344.00 | 1,357.00 | 1,357.00 | 1.65% | 800 |
| Nov 27, 2025 | 1,345.00 | 1,345.00 | 1,328.00 | 1,335.00 | 1,335.00 | -0.60% | 700 |
| Nov 26, 2025 | 1,323.00 | 1,343.00 | 1,323.00 | 1,343.00 | 1,343.00 | 1.59% | 400 |
| Nov 25, 2025 | 1,321.00 | 1,322.00 | 1,321.00 | 1,322.00 | 1,322.00 | 0.15% | 400 |
| Nov 21, 2025 | 1,324.00 | 1,324.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 2,200 |
| Nov 20, 2025 | 1,332.00 | 1,333.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.08% | 1,500 |
| Nov 19, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.13% | 1,000 |
| Nov 18, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,360.00 | 1,360.00 | -1.02% | 3,900 |
| Nov 17, 2025 | 1,383.00 | 1,383.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.07% | 800 |
| Nov 14, 2025 | 1,362.00 | 1,385.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.81% | 2,400 |
| Nov 13, 2025 | 1,413.00 | 1,480.00 | 1,334.00 | 1,362.00 | 1,362.00 | -2.71% | 17,500 |
| Nov 12, 2025 | 1,400.00 | 1,420.00 | 1,379.00 | 1,400.00 | 1,400.00 | -1.41% | 5,000 |
| Nov 11, 2025 | 1,400.00 | 1,420.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.43% | 2,000 |
| Nov 10, 2025 | 1,382.00 | 1,420.00 | 1,382.00 | 1,400.00 | 1,400.00 | 2.94% | 3,600 |
| Nov 7, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.87% | 200 |