Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,452.00
-31.00 (-1.25%)
Aug 19, 2026, 9:29 AM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,488.002,498.002,480.002,483.002,483.000.08%2,600
Aug 17, 20262,472.002,481.002,452.002,481.002,481.001.18%2,300
Aug 14, 20262,425.002,463.002,425.002,452.002,452.001.11%3,800
Aug 13, 20262,448.002,469.002,389.002,425.002,425.00-0.66%16,600
Aug 12, 20262,440.002,442.002,430.002,441.002,441.000.04%5,000
Aug 10, 20262,432.002,444.002,430.002,440.002,440.000.66%4,000
Aug 7, 20262,413.002,431.002,407.002,424.002,424.000.71%2,000
Aug 6, 20262,407.002,408.002,383.002,407.002,407.000.29%2,400
Aug 5, 20262,381.002,400.002,380.002,400.002,400.000.97%2,300
Aug 4, 20262,400.002,400.002,375.002,377.002,377.00-0.96%1,500
Aug 3, 20262,410.002,411.002,390.002,400.002,400.00-0.41%5,200
Jul 31, 20262,412.002,413.002,399.002,410.002,410.00-0.04%2,400
Jul 30, 20262,400.002,411.002,394.002,411.002,411.000.46%1,700
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