T.Kawabe & Co., Ltd. (TYO:8123)
Japan · Delayed Price · Currency is JPY 1,383.00
+2.00 (0.14%)
Aug 18, 2026, 3:30 PM JST
T.Kawabe & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,380.00 | 1,380.00 | 1,356.00 | 1,356.00 | - | -1.81% | 500 |
| Aug 17, 2026 | 1,383.00 | 1,383.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1.77% | 700 |
| Aug 14, 2026 | 1,384.00 | 1,384.00 | 1,352.00 | 1,357.00 | 1,357.00 | -2.93% | 500 |
| Aug 12, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,398.00 | 1,398.00 | - | 200 |
| Aug 10, 2026 | 1,345.00 | 1,398.00 | 1,341.00 | 1,398.00 | 1,398.00 | 0.79% | 2,800 |
| Aug 7, 2026 | 1,355.00 | 1,422.00 | 1,355.00 | 1,387.00 | 1,387.00 | 2.29% | 3,200 |
| Aug 6, 2026 | 1,374.00 | 1,374.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.07% | 200 |
| Aug 5, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 300 |
| Aug 3, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.29% | 300 |
| Jul 31, 2026 | 1,360.00 | 1,360.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.07% | 400 |
| Jul 30, 2026 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | 0.15% | 400 |
| Jul 29, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.07% | 300 |
| Jul 28, 2026 | 1,359.00 | 1,359.00 | 1,351.00 | 1,359.00 | 1,359.00 | 0.67% | 800 |
| Jul 27, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 700 |
| Jul 24, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.75% | 100 |
| Jul 23, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.45% | 100 |
| Jul 22, 2026 | 1,338.00 | 1,357.00 | 1,332.00 | 1,334.00 | 1,334.00 | -1.77% | 800 |
| Jul 21, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 2.26% | 100 |
| Jul 17, 2026 | 1,329.00 | 1,329.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.82% | 700 |
| Jul 16, 2026 | 1,328.00 | 1,339.00 | 1,328.00 | 1,339.00 | 1,339.00 | - | 400 |
| Jul 15, 2026 | 1,335.00 | 1,359.00 | 1,335.00 | 1,339.00 | 1,339.00 | 0.68% | 600 |
| Jul 14, 2026 | 1,322.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.61% | 600 |
| Jul 13, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.15% | 200 |
| Jul 10, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.05% | 200 |
| Jul 9, 2026 | 1,331.00 | 1,334.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.08% | 600 |
| Jul 8, 2026 | 1,320.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.98% | 300 |
| Jul 7, 2026 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 1,000 |
| Jul 6, 2026 | 1,317.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.23% | 1,000 |
| Jul 3, 2026 | 1,315.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,317.00 | 0.08% | 500 |
| Jul 2, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.15% | 200 |
| Jun 30, 2026 | 1,323.00 | 1,325.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.23% | 1,100 |
| Jun 29, 2026 | 1,338.00 | 1,338.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.72% | 1,400 |
| Jun 26, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - | 100 |
| Jun 25, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 2.14% | 100 |
| Jun 24, 2026 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.23% | 500 |
| Jun 23, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.08% | 100 |
| Jun 22, 2026 | 1,315.00 | 1,325.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.20% | 900 |
| Jun 19, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.06% | 500 |
| Jun 17, 2026 | 1,312.00 | 1,342.00 | 1,312.00 | 1,316.00 | 1,316.00 | -0.98% | 600 |
| Jun 16, 2026 | 1,329.00 | 1,329.00 | 1,313.00 | 1,329.00 | 1,329.00 | -0.82% | 600 |
| Jun 15, 2026 | 1,316.00 | 1,345.00 | 1,316.00 | 1,340.00 | 1,340.00 | 0.60% | 700 |
| Jun 12, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 1,100 |
| Jun 11, 2026 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.23% | 500 |
| Jun 10, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | 100 |
| Jun 8, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | 400 |
| Jun 5, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | 500 |
| Jun 4, 2026 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.08% | 700 |
| Jun 3, 2026 | 1,311.00 | 1,315.00 | 1,311.00 | 1,312.00 | 1,312.00 | -0.23% | 300 |
| Jun 2, 2026 | 1,311.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 500 |
| Jun 1, 2026 | 1,320.00 | 1,348.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.38% | 600 |