Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-14.00 (-0.58%)
Jul 29, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,403.002,413.002,394.002,400.002,400.00-0.58%3,800
Jul 28, 20262,420.002,420.002,403.002,414.002,414.00-2,200
Jul 27, 20262,418.002,418.002,401.002,414.002,414.00-0.12%5,100
Jul 24, 20262,447.002,447.002,416.002,417.002,417.00-0.37%2,200
Jul 23, 20262,425.002,448.002,413.002,426.002,426.000.04%3,700
Jul 22, 20262,422.002,427.002,405.002,425.002,425.000.21%3,700
Jul 21, 20262,430.002,440.002,412.002,420.002,420.00-0.41%5,700
Jul 17, 20262,437.002,449.002,412.002,430.002,430.000.04%5,400
Jul 16, 20262,437.002,437.002,417.002,429.002,429.000.45%2,500
Jul 15, 20262,410.002,418.002,409.002,418.002,418.000.33%1,400
Jul 14, 20262,416.002,416.002,405.002,410.002,410.000.63%600
Jul 13, 20262,417.002,417.002,395.002,395.002,395.00-0.29%2,700
Jul 10, 20262,418.002,418.002,390.002,402.002,402.00-0.12%2,300
Jul 9, 20262,438.002,438.002,401.002,405.002,405.00-1.35%2,800
Jul 8, 20262,430.002,438.002,424.002,438.002,438.000.74%2,400
Jul 7, 20262,417.002,439.002,412.002,420.002,420.000.33%2,600
Jul 6, 20262,392.002,412.002,381.002,412.002,412.001.13%3,200
Jul 3, 20262,390.002,393.002,385.002,385.002,385.00-0.21%1,400
Jul 2, 20262,395.002,395.002,354.002,390.002,390.00-2,300
Jul 1, 20262,440.002,440.002,390.002,390.002,390.00-1.97%2,700
Jun 30, 20262,318.002,439.002,310.002,438.002,438.005.18%6,000
Jun 29, 20262,288.002,318.002,276.002,318.002,318.001.76%7,200
Jun 26, 20262,304.002,304.002,278.002,278.002,278.00-0.70%3,400
Jun 25, 20262,277.002,301.002,277.002,294.002,294.000.75%2,300
Jun 24, 20262,258.002,279.002,253.002,277.002,277.000.84%1,100
Jun 23, 20262,270.002,289.002,256.002,258.002,258.00-0.31%2,100
Jun 22, 20262,278.002,300.002,265.002,265.002,265.000.35%2,300
Jun 19, 20262,260.002,280.002,257.002,257.002,257.00-0.53%1,800
Jun 18, 20262,263.002,274.002,257.002,269.002,269.000.53%3,100
Jun 17, 20262,240.002,260.002,240.002,257.002,257.000.80%3,000
Jun 16, 20262,240.002,249.002,239.002,239.002,239.00-1,200
Jun 15, 20262,220.002,239.002,220.002,239.002,239.001.04%3,400
Jun 12, 20262,222.002,222.002,213.002,216.002,216.00-0.23%1,000
Jun 11, 20262,240.002,241.002,221.002,221.002,221.00-1.29%1,400
Jun 10, 20262,239.002,250.002,207.002,250.002,250.000.49%1,700
Jun 9, 20262,202.002,239.002,200.002,239.002,239.001.68%3,500
Jun 8, 20262,212.002,227.002,199.002,202.002,202.00-0.41%3,200
Jun 5, 20262,206.002,234.002,206.002,211.002,211.00-1.07%2,100
Jun 4, 20262,200.002,240.002,200.002,235.002,235.001.18%2,100
Jun 3, 20262,198.002,239.002,181.002,209.002,209.001.38%4,300
Jun 2, 20262,206.002,265.002,179.002,179.002,179.00-1.40%3,800
Jun 1, 20262,258.002,279.002,198.002,210.002,210.00-2.13%6,400
May 29, 20262,260.002,300.002,258.002,258.002,258.00-0.04%3,300
May 28, 20262,172.002,260.002,170.002,259.002,259.003.77%8,300
May 27, 20262,185.002,200.002,171.002,177.002,177.00-0.37%6,900
May 26, 20262,176.002,189.002,160.002,185.002,185.000.41%8,000
May 25, 20262,199.002,239.002,176.002,176.002,176.00-0.55%7,500
May 22, 20262,190.002,200.002,188.002,188.002,188.000.05%4,000
May 21, 20262,199.002,205.002,183.002,187.002,187.000.18%5,200
May 20, 20262,172.002,200.002,172.002,183.002,183.000.60%6,200