Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,362.00
+52.00 (2.25%)
Oct 16, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,357.002,362.002,324.002,362.002,362.002.25%5,600
Oct 15, 20262,361.002,388.002,305.002,310.002,310.00-2.16%7,100
Oct 14, 20262,381.002,400.002,350.002,361.002,361.00-0.84%5,900
Oct 13, 20262,349.002,381.002,338.002,381.002,381.001.84%6,000
Oct 9, 20262,312.002,350.002,312.002,338.002,338.001.21%5,500
Oct 8, 20262,319.002,320.002,310.002,310.002,310.00-0.22%5,900
Oct 7, 20262,303.002,321.002,303.002,315.002,315.00-0.13%6,700
Oct 6, 20262,329.002,329.002,318.002,318.002,318.00-0.09%5,800
Oct 5, 20262,356.002,356.002,320.002,320.002,320.00-1.53%9,900
Oct 2, 20262,375.002,376.002,345.002,356.002,356.00-0.76%8,200
Oct 1, 20262,382.002,382.002,374.002,374.002,374.00-0.34%5,400
Sep 30, 20262,403.002,404.002,375.002,382.002,382.00-0.54%7,900
Sep 29, 20262,366.002,410.002,366.002,395.002,395.00-0.87%12,300
Sep 28, 20262,490.002,500.002,460.002,482.002,416.00-0.24%28,300
Sep 25, 20262,477.002,500.002,477.002,488.002,421.841.06%5,200
Sep 24, 20262,488.002,513.002,461.002,462.002,396.53-1.01%27,100
Sep 18, 20262,499.002,500.002,476.002,487.002,420.87-0.28%8,100
Sep 17, 20262,476.002,498.002,465.002,494.002,427.680.73%11,500
Sep 16, 20262,459.002,483.002,450.002,476.002,410.160.69%4,900
Sep 15, 20262,460.002,470.002,440.002,459.002,393.61-0.04%6,900
Sep 14, 20262,449.002,460.002,444.002,460.002,394.590.65%12,200
Sep 11, 20262,434.002,448.002,428.002,444.002,379.010.41%4,200
Sep 10, 20262,441.002,445.002,427.002,434.002,369.280.33%4,800
Sep 9, 20262,419.002,439.002,419.002,426.002,361.490.33%4,000
Sep 8, 20262,447.002,447.002,417.002,418.002,353.700.21%7,800
Sep 7, 20262,450.002,470.002,411.002,413.002,348.83-1.51%57,600
Sep 4, 20262,497.002,526.002,407.002,450.002,384.85-2.78%61,800
Sep 3, 20262,520.002,547.002,512.002,520.002,452.99-1.18%18,200
Sep 2, 20262,517.002,550.002,513.002,550.002,482.191.43%8,700
Sep 1, 20262,525.002,537.002,510.002,514.002,447.15-0.59%14,600
Aug 31, 20262,513.002,529.002,502.002,529.002,461.750.60%8,000
Aug 28, 20262,500.002,524.002,477.002,514.002,447.150.80%4,700
Aug 27, 20262,498.002,500.002,475.002,494.002,427.680.16%5,100
Aug 26, 20262,474.002,490.002,474.002,490.002,423.790.16%2,400
Aug 25, 20262,468.002,486.002,465.002,486.002,419.89-6,200
Aug 24, 20262,451.002,486.002,440.002,486.002,419.890.44%13,800
Aug 21, 20262,479.002,492.002,475.002,475.002,409.190.24%2,500
Aug 20, 20262,489.002,489.002,411.002,469.002,403.35-0.84%9,900
Aug 19, 20262,481.002,492.002,452.002,490.002,423.790.28%4,700
Aug 18, 20262,488.002,498.002,480.002,483.002,416.970.08%2,600
Aug 17, 20262,472.002,481.002,452.002,481.002,415.031.18%2,300
Aug 14, 20262,425.002,463.002,425.002,452.002,386.801.11%3,800
Aug 13, 20262,448.002,469.002,389.002,425.002,360.52-0.66%16,600
Aug 12, 20262,440.002,442.002,430.002,441.002,376.090.04%5,000
Aug 10, 20262,432.002,444.002,430.002,440.002,375.120.66%4,000
Aug 7, 20262,413.002,431.002,407.002,424.002,359.540.71%2,000
Aug 6, 20262,407.002,408.002,383.002,407.002,342.990.29%2,400
Aug 5, 20262,381.002,400.002,380.002,400.002,336.180.97%2,300
Aug 4, 20262,400.002,400.002,375.002,377.002,313.79-0.96%1,500
Aug 3, 20262,410.002,411.002,390.002,400.002,336.18-0.41%5,200