Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,852.00
-9.00 (-0.31%)
Jan 23, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,583.002,583.002,561.002,561.002,561.00-0.19%2,900
Dec 15, 20252,565.002,591.002,554.002,566.002,566.000.04%6,500
Dec 12, 20252,558.002,566.002,538.002,565.002,565.000.63%4,700
Dec 11, 20252,550.002,567.002,549.002,549.002,549.00-0.04%3,200
Dec 10, 20252,578.002,587.002,550.002,550.002,550.00-1.09%3,200
Dec 9, 20252,581.002,583.002,570.002,578.002,578.00-0.19%7,100
Dec 8, 20252,580.002,599.002,563.002,583.002,583.00-0.65%4,600
Dec 5, 20252,601.002,619.002,553.002,600.002,600.00-0.76%8,300
Dec 4, 20252,640.002,659.002,620.002,620.002,620.00-0.49%6,000
Dec 3, 20252,640.002,665.002,621.002,633.002,633.000.65%9,600
Dec 2, 20252,580.002,620.002,580.002,616.002,616.001.40%9,400
Dec 1, 20252,559.002,591.002,548.002,580.002,580.001.26%11,300
Nov 28, 20252,599.002,646.002,503.002,548.002,548.00-1.96%27,000
Nov 27, 20252,504.002,600.002,488.002,599.002,599.004.67%19,500
Nov 26, 20252,558.002,558.002,482.002,483.002,483.000.57%29,100
Nov 25, 20252,245.002,600.002,245.002,469.002,469.0012.48%97,400
Nov 21, 20252,199.002,204.002,188.002,195.002,195.00-0.18%5,600
Nov 20, 20252,198.002,199.002,185.002,199.002,199.000.64%8,600
Nov 19, 20252,187.002,190.002,120.002,185.002,185.00-0.14%14,300
Nov 18, 20252,200.002,200.002,181.002,188.002,188.00-0.64%10,300
Nov 17, 20252,208.002,215.002,188.002,202.002,202.00-0.14%22,200
Nov 14, 20252,249.002,249.002,113.002,205.002,205.002.56%103,100
Nov 13, 20252,150.002,150.002,150.002,150.002,150.0022.86%7,700
Nov 12, 20251,456.001,750.001,455.001,750.001,750.0020.69%7,500
Nov 11, 20251,445.001,450.001,434.001,450.001,450.001.26%6,700
Nov 10, 20251,424.001,445.001,424.001,432.001,432.000.63%2,500
Nov 7, 20251,420.001,437.001,411.001,423.001,423.000.64%2,800