Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.00
+21.00 (0.87%)
Sep 8, 2026, 11:18 AM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,450.002,470.002,411.002,413.002,413.00-1.51%57,600
Sep 4, 20262,497.002,526.002,407.002,450.002,450.00-2.78%61,800
Sep 3, 20262,520.002,547.002,512.002,520.002,520.00-1.18%18,200
Sep 2, 20262,517.002,550.002,513.002,550.002,550.001.43%8,700
Sep 1, 20262,525.002,537.002,510.002,514.002,514.00-0.59%14,600
Aug 31, 20262,513.002,529.002,502.002,529.002,529.000.60%8,000
Aug 28, 20262,500.002,524.002,477.002,514.002,514.000.80%4,700
Aug 27, 20262,498.002,500.002,475.002,494.002,494.000.16%5,100
Aug 26, 20262,474.002,490.002,474.002,490.002,490.000.16%2,400
Aug 25, 20262,468.002,486.002,465.002,486.002,486.00-6,200
Aug 24, 20262,451.002,486.002,440.002,486.002,486.000.44%13,800
Aug 21, 20262,479.002,492.002,475.002,475.002,475.000.24%2,500
Aug 20, 20262,489.002,489.002,411.002,469.002,469.00-0.84%9,900
Aug 19, 20262,481.002,492.002,452.002,490.002,490.000.28%4,700
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