Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.00
-12.00 (-0.41%)
Mar 5, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,927.002,942.002,800.002,942.002,942.00-1.18%9,800
Mar 3, 20263,005.003,005.002,870.002,977.002,977.001.26%6,700
Mar 2, 20262,983.003,010.002,910.002,940.002,940.00-1.41%7,400
Feb 27, 20262,976.003,040.002,975.002,982.002,982.000.20%5,000
Feb 26, 20262,975.003,010.002,970.002,976.002,976.000.07%5,800
Feb 25, 20262,838.002,974.002,824.002,974.002,974.005.76%11,700
Feb 24, 20262,812.002,843.002,812.002,812.002,812.000.36%3,000
Feb 20, 20262,812.002,837.002,800.002,802.002,802.00-0.99%2,500
Feb 19, 20262,813.002,834.002,813.002,830.002,830.000.28%3,700
Feb 18, 20262,792.002,846.002,792.002,822.002,822.001.07%2,200
Feb 17, 20262,820.002,839.002,792.002,792.002,792.00-0.82%4,100
Feb 16, 20262,815.002,860.002,815.002,815.002,815.00-3,100
Feb 13, 20262,856.002,856.002,797.002,815.002,815.00-1.64%4,400
Feb 12, 20262,874.002,900.002,851.002,862.002,862.00-0.42%5,800
Feb 10, 20262,887.002,891.002,750.002,874.002,874.00-0.45%14,800
Feb 9, 20262,943.003,000.002,879.002,887.002,887.00-1.90%12,900
Feb 6, 20262,943.002,943.002,925.002,943.002,943.00-0.03%2,200
Feb 5, 20262,950.002,974.002,941.002,944.002,944.00-0.27%1,500
Feb 4, 20262,935.002,976.002,935.002,952.002,952.000.79%2,000
Feb 3, 20262,949.002,980.002,928.002,929.002,929.000.03%2,700
Feb 2, 20262,889.002,934.002,889.002,928.002,928.001.35%2,700
Jan 30, 20262,880.002,889.002,866.002,889.002,889.001.37%1,700
Jan 29, 20262,868.002,875.002,850.002,850.002,850.00-0.25%2,400
Jan 28, 20262,868.002,868.002,846.002,857.002,857.000.25%1,400
Jan 27, 20262,883.002,884.002,850.002,850.002,850.00-1.04%2,700
Jan 26, 20262,846.002,889.002,846.002,880.002,880.000.98%2,200
Jan 23, 20262,861.002,882.002,851.002,852.002,852.00-0.31%2,400
Jan 22, 20262,885.002,891.002,841.002,861.002,861.000.32%3,300
Jan 21, 20262,850.002,852.002,806.002,852.002,852.00-0.87%4,400
Jan 20, 20262,930.002,949.002,868.002,877.002,877.00-1.78%4,000
Jan 19, 20262,929.002,929.002,914.002,929.002,929.00-2,900
Jan 16, 20262,951.003,125.002,929.002,929.002,929.000.55%10,000
Jan 15, 20262,829.002,950.002,810.002,913.002,913.002.93%8,500
Jan 14, 20262,752.002,830.002,750.002,830.002,830.002.83%8,800
Jan 13, 20262,718.002,775.002,706.002,752.002,752.001.25%11,200
Jan 9, 20262,643.002,728.002,640.002,718.002,718.00-0.91%13,900
Jan 8, 20262,685.002,747.002,677.002,743.002,743.002.16%6,900
Jan 7, 20262,675.002,688.002,673.002,685.002,685.000.45%3,800
Jan 6, 20262,610.002,683.002,610.002,673.002,673.002.77%7,900
Jan 5, 20262,596.002,630.002,586.002,601.002,601.001.01%7,600
Dec 30, 20252,587.002,619.002,575.002,575.002,575.00-0.46%5,500
Dec 29, 20252,680.002,700.002,587.002,587.002,587.000.27%9,600
Dec 26, 20252,555.002,581.002,551.002,580.002,580.000.39%3,500
Dec 25, 20252,579.002,579.002,570.002,570.002,570.00-0.35%2,500
Dec 24, 20252,582.002,588.002,573.002,579.002,579.000.27%4,600
Dec 23, 20252,556.002,574.002,553.002,572.002,572.001.42%2,200
Dec 22, 20252,556.002,556.002,535.002,536.002,536.000.04%3,700
Dec 19, 20252,531.002,555.002,520.002,535.002,535.000.16%3,000
Dec 18, 20252,576.002,579.002,525.002,531.002,531.00-1.44%7,400
Dec 17, 20252,575.002,580.002,556.002,568.002,568.000.27%5,800