Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
-100.00 (-4.34%)
Nov 6, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,184.002,264.002,182.002,202.002,202.00-4.34%14,600
Nov 5, 20262,309.002,320.002,287.002,302.002,302.001.19%4,600
Nov 4, 20262,330.002,330.002,275.002,275.002,275.00-2.36%9,100
Nov 2, 20262,320.002,341.002,304.002,330.002,330.000.43%3,000
Oct 30, 20262,340.002,343.002,313.002,320.002,320.00-0.94%3,600
Oct 29, 20262,342.002,342.002,330.002,342.002,342.00-1,600
Oct 28, 20262,345.002,345.002,324.002,342.002,342.000.43%2,900
Oct 27, 20262,345.002,345.002,323.002,332.002,332.00-0.47%2,300
Oct 26, 20262,322.002,343.002,320.002,343.002,343.000.95%4,900
Oct 23, 20262,321.002,344.002,314.002,321.002,321.00-0.98%3,800
Oct 22, 20262,328.002,345.002,328.002,344.002,344.001.12%2,800
Oct 21, 20262,315.002,345.002,315.002,318.002,318.000.74%3,500
Oct 20, 20262,330.002,336.002,301.002,301.002,301.00-1.24%6,600
Oct 19, 20262,359.002,359.002,330.002,330.002,330.00-1.35%6,100
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