T.Kawabe & Co., Ltd. (TYO:8123)
Japan · Delayed Price · Currency is JPY 1,334.00
0.00 (0.00%)
May 28, 2026, 9:57 AM JST
T.Kawabe & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | - | 100 |
| May 26, 2026 | 1,335.00 | 1,347.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.07% | 300 |
| May 25, 2026 | 1,342.00 | 1,342.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.96% | 500 |
| May 22, 2026 | 1,345.00 | 1,348.00 | 1,332.00 | 1,348.00 | 1,348.00 | -0.59% | 500 |
| May 21, 2026 | 1,357.00 | 1,357.00 | 1,323.00 | 1,356.00 | 1,356.00 | -0.15% | 800 |
| May 20, 2026 | 1,350.00 | 1,360.00 | 1,330.00 | 1,358.00 | 1,358.00 | -0.15% | 1,100 |
| May 19, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2.26% | 100 |
| May 18, 2026 | 1,321.00 | 1,352.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.68% | 800 |
| May 15, 2026 | 1,352.00 | 1,352.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.08% | 300 |
| May 14, 2026 | 1,370.00 | 1,370.00 | 1,321.00 | 1,322.00 | 1,322.00 | -1.34% | 600 |
| May 13, 2026 | 1,317.00 | 1,340.00 | 1,317.00 | 1,340.00 | 1,340.00 | 0.60% | 1,900 |
| May 12, 2026 | 1,350.00 | 1,360.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.48% | 2,300 |
| May 11, 2026 | 1,353.00 | 1,356.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.07% | 1,300 |
| May 8, 2026 | 1,367.00 | 1,367.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.24% | 800 |
| May 7, 2026 | 1,375.00 | 1,375.00 | 1,364.00 | 1,370.00 | 1,370.00 | -0.36% | 800 |
| May 1, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 100 |
| Apr 30, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.81% | 100 |
| Apr 28, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - | 300 |
| Apr 27, 2026 | 1,388.00 | 1,407.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.73% | 2,200 |
| Apr 24, 2026 | 1,379.00 | 1,388.00 | 1,379.00 | 1,388.00 | 1,388.00 | 0.65% | 400 |
| Apr 23, 2026 | 1,400.00 | 1,400.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.50% | 500 |
| Apr 22, 2026 | 1,397.00 | 1,410.00 | 1,381.00 | 1,400.00 | 1,400.00 | 1.08% | 1,200 |
| Apr 21, 2026 | 1,411.00 | 1,411.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.42% | 500 |
| Apr 20, 2026 | 1,404.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,405.00 | 2.26% | 500 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,374.00 | 1,374.00 | -1.86% | 200 |
| Apr 16, 2026 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | - | 400 |
| Apr 15, 2026 | 1,402.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 200 |
| Apr 14, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 100 |
| Apr 10, 2026 | 1,400.00 | 1,401.00 | 1,391.00 | 1,401.00 | 1,401.00 | 0.07% | 400 |
| Apr 9, 2026 | 1,412.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 1,400 |
| Apr 8, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.29% | 200 |
| Apr 7, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.07% | 400 |
| Apr 6, 2026 | 1,387.00 | 1,399.00 | 1,364.00 | 1,399.00 | 1,399.00 | 1.08% | 1,700 |
| Apr 3, 2026 | 1,367.00 | 1,384.00 | 1,357.00 | 1,384.00 | 1,384.00 | 1.91% | 1,800 |
| Apr 2, 2026 | 1,386.00 | 1,389.00 | 1,350.00 | 1,358.00 | 1,358.00 | -1.59% | 3,300 |
| Apr 1, 2026 | 1,374.00 | 1,380.00 | 1,374.00 | 1,380.00 | 1,380.00 | 0.66% | 900 |
| Mar 31, 2026 | 1,360.00 | 1,371.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.37% | 400 |
| Mar 30, 2026 | 1,340.00 | 1,381.00 | 1,340.00 | 1,366.00 | 1,366.00 | -0.29% | 3,900 |
| Mar 27, 2026 | 1,469.00 | 1,469.00 | 1,418.00 | 1,420.00 | 1,370.00 | -2.67% | 11,700 |
| Mar 26, 2026 | 1,497.00 | 1,497.00 | 1,453.00 | 1,459.00 | 1,407.63 | -2.73% | 3,800 |
| Mar 25, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,447.18 | 0.94% | 1,500 |
| Mar 24, 2026 | 1,491.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,433.68 | -0.27% | 2,200 |
| Mar 23, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,437.54 | -1.59% | 2,200 |
| Mar 19, 2026 | 1,510.00 | 1,514.00 | 1,499.00 | 1,514.00 | 1,460.69 | 0.26% | 1,200 |
| Mar 18, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,510.00 | 1,456.83 | 0.94% | 800 |
| Mar 17, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,496.00 | 1,443.32 | 0.54% | 800 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,488.00 | 1,488.00 | 1,435.61 | -1.78% | 2,000 |
| Mar 12, 2026 | 1,510.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,461.65 | -1.05% | 1,100 |
| Mar 11, 2026 | 1,525.00 | 1,531.00 | 1,515.00 | 1,531.00 | 1,477.09 | 0.39% | 1,200 |
| Mar 10, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,471.30 | 2.14% | 1,500 |