Skip to main content
logo
Kawanishi Warehouse Co.,Ltd. (TYO:9322)
Japan flag Japan · Delayed Price · Currency is JPY
2,177.00
-8.00 (-0.37%)
May 27, 2026, 3:30 PM JST

Kawanishi Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,200.002,200.002,161.002,170.002,170.00-1.27%11,800
May 18, 20262,376.002,376.002,145.002,198.002,198.00-7.84%23,100
May 15, 20262,400.002,400.002,375.002,385.002,385.00-0.17%4,000
May 14, 20262,390.002,399.002,388.002,389.002,389.00-0.04%1,400
May 13, 20262,400.002,400.002,390.002,390.002,390.00-0.42%3,000
May 12, 20262,384.002,400.002,384.002,400.002,400.000.63%1,200
May 11, 20262,376.002,385.002,376.002,385.002,385.000.25%1,800
May 8, 20262,385.002,385.002,376.002,379.002,379.00-0.25%6,300
May 7, 20262,395.002,405.002,385.002,385.002,385.00-0.21%3,400
May 1, 20262,390.002,412.002,387.002,390.002,390.00-1,700
Apr 30, 20262,375.002,390.002,375.002,390.002,390.001.01%6,300
Apr 28, 20262,360.002,378.002,360.002,366.002,366.00-0.08%1,300
Apr 27, 20262,378.002,381.002,364.002,368.002,368.00-0.42%4,000
Apr 24, 20262,381.002,400.002,378.002,378.002,378.00-0.13%2,300
Apr 23, 20262,400.002,400.002,381.002,381.002,381.00-0.46%3,400
Apr 22, 20262,391.002,400.002,391.002,392.002,392.00-0.13%1,500
Apr 21, 20262,406.002,406.002,392.002,395.002,395.00-0.04%1,900
Apr 20, 20262,396.002,405.002,396.002,396.002,396.00-0.13%2,500
Apr 17, 20262,398.002,409.002,398.002,399.002,399.000.04%3,500
Apr 16, 20262,407.002,408.002,398.002,398.002,398.00-0.29%3,700
Apr 15, 20262,416.002,416.002,399.002,405.002,405.00-0.46%2,000
Apr 14, 20262,370.002,423.002,370.002,416.002,416.001.98%3,500
Apr 13, 20262,405.002,405.002,300.002,369.002,369.00-1.50%10,300
Apr 10, 20262,408.002,417.002,387.002,405.002,405.000.63%7,400
Apr 9, 20262,427.002,428.002,390.002,390.002,390.00-1.52%7,800
Apr 8, 20262,463.002,463.002,426.002,427.002,427.00-0.61%6,600
Apr 7, 20262,465.002,466.002,429.002,442.002,442.00-0.93%5,400
Apr 6, 20262,511.002,511.002,446.002,465.002,465.00-1.91%13,800
Apr 3, 20262,524.002,539.002,511.002,513.002,513.00-0.95%3,500
Apr 2, 20262,563.002,563.002,521.002,537.002,537.00-0.24%2,700
Apr 1, 20262,564.002,564.002,536.002,543.002,543.000.71%1,900
Mar 31, 20262,552.002,552.002,521.002,525.002,525.00-1.44%4,100
Mar 30, 20262,518.002,608.002,518.002,562.002,562.00-2.14%4,300
Mar 27, 20262,684.002,739.002,683.002,733.002,618.000.66%14,400
Mar 26, 20262,713.002,763.002,707.002,715.002,600.760.07%5,300
Mar 25, 20262,685.002,730.002,685.002,713.002,598.841.19%4,000
Mar 24, 20262,690.002,742.002,587.002,681.002,568.19-1.32%8,700
Mar 23, 20262,812.002,812.002,717.002,717.002,602.67-3.38%16,300
Mar 19, 20262,842.002,842.002,812.002,812.002,693.68-1.09%3,400
Mar 18, 20262,836.002,845.002,814.002,843.002,723.370.53%2,400
Mar 17, 20262,815.002,836.002,812.002,828.002,709.000.14%2,600
Mar 16, 20262,824.002,824.002,806.002,824.002,705.17-1,700
Mar 13, 20262,809.002,826.002,809.002,824.002,705.170.18%1,500
Mar 12, 20262,850.002,850.002,813.002,819.002,700.38-0.81%1,800