Kawada Technologies, Inc. 3443
TSE · Japan · Industrial Services
¥1,360.00-14.00 (-1.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,360.00 | -1.02% | ¥1,372.00 | ¥1,377.00 | ¥1,348.00 | 155.90K |
| 2026-10-01 | ¥1,374.00 | -0.07% | ¥1,369.00 | ¥1,382.00 | ¥1,351.00 | 206.90K |
| 2026-09-30 | ¥1,375.00 | +1.93% | ¥1,360.00 | ¥1,381.00 | ¥1,346.00 | 178.10K |
| 2026-09-29 | ¥1,349.00 | -4.19% | ¥1,385.00 | ¥1,385.00 | ¥1,346.00 | 267.80K |
| 2026-09-28 | ¥1,408.00 | -0.28% | ¥1,423.00 | ¥1,428.00 | ¥1,408.00 | 144.70K |
| 2026-09-25 | ¥1,412.00 | +0.57% | ¥1,411.00 | ¥1,421.00 | ¥1,407.00 | 152.60K |
| 2026-09-24 | ¥1,404.00 | +0.50% | ¥1,407.00 | ¥1,419.00 | ¥1,399.00 | 167.20K |
| 2026-09-18 | ¥1,397.00 | -2.31% | ¥1,428.00 | ¥1,435.00 | ¥1,397.00 | 193.00K |
| 2026-09-17 | ¥1,430.00 | +2.07% | ¥1,418.00 | ¥1,445.00 | ¥1,412.00 | 183.80K |
| 2026-09-16 | ¥1,401.00 | +0.65% | ¥1,400.00 | ¥1,420.00 | ¥1,394.00 | 118.60K |
| 2026-09-15 | ¥1,392.00 | -0.57% | ¥1,400.00 | ¥1,405.00 | ¥1,384.00 | 132.30K |
| 2026-09-14 | ¥1,400.00 | +1.82% | ¥1,374.00 | ¥1,400.00 | ¥1,374.00 | 145.80K |
| 2026-09-11 | ¥1,375.00 | -0.79% | ¥1,358.00 | ¥1,385.00 | ¥1,355.00 | 251.10K |
| 2026-09-10 | ¥1,386.00 | +0.14% | ¥1,376.00 | ¥1,396.00 | ¥1,357.00 | 256.50K |
| 2026-09-09 | ¥1,384.00 | +2.75% | ¥1,348.00 | ¥1,395.00 | ¥1,346.00 | 256.90K |
| 2026-09-08 | ¥1,347.00 | -0.96% | ¥1,358.00 | ¥1,374.00 | ¥1,344.00 | 147.30K |
| 2026-09-07 | ¥1,360.00 | +1.49% | ¥1,362.00 | ¥1,367.00 | ¥1,349.00 | 216.20K |
| 2026-09-04 | ¥1,340.00 | -0.52% | ¥1,348.00 | ¥1,359.00 | ¥1,331.00 | 209.60K |
| 2026-09-03 | ¥1,347.00 | -2.18% | ¥1,391.00 | ¥1,403.00 | ¥1,347.00 | 277.40K |
| 2026-09-02 | ¥1,377.00 | -0.94% | ¥1,375.00 | ¥1,393.00 | ¥1,369.00 | 347.50K |
| 2026-09-01 | ¥1,390.00 | +0.14% | ¥1,382.00 | ¥1,397.00 | ¥1,365.00 | 245.80K |
| 2026-08-31 | ¥1,388.00 | -1.49% | ¥1,399.00 | ¥1,399.00 | ¥1,384.00 | 243.40K |
| 2026-08-28 | ¥1,409.00 | -0.42% | ¥1,419.00 | ¥1,426.00 | ¥1,399.00 | 256.70K |
| 2026-08-27 | ¥1,415.00 | +0.21% | ¥1,413.00 | ¥1,432.00 | ¥1,413.00 | 228.20K |
| 2026-08-26 | ¥1,412.00 | +0.93% | ¥1,393.00 | ¥1,431.00 | ¥1,393.00 | 298.60K |
| 2026-08-25 | ¥1,399.00 | -0.07% | ¥1,413.00 | ¥1,414.00 | ¥1,385.00 | 211.40K |
| 2026-08-24 | ¥1,400.00 | -0.07% | ¥1,404.00 | ¥1,415.00 | ¥1,398.00 | 235.80K |
| 2026-08-21 | ¥1,401.00 | -0.92% | ¥1,414.00 | ¥1,415.00 | ¥1,388.00 | 239.20K |
| 2026-08-20 | ¥1,414.00 | +2.39% | ¥1,385.00 | ¥1,414.00 | ¥1,385.00 | 234.90K |
| 2026-08-19 | ¥1,381.00 | -3.16% | ¥1,410.00 | ¥1,412.00 | ¥1,373.00 | 287.90K |
| 2026-08-18 | ¥1,426.00 | +0.78% | ¥1,415.00 | ¥1,439.00 | ¥1,401.00 | 347.40K |
| 2026-08-17 | ¥1,415.00 | +1.58% | ¥1,393.00 | ¥1,443.00 | ¥1,391.00 | 422.70K |
| 2026-08-14 | ¥1,393.00 | +1.53% | ¥1,372.00 | ¥1,409.00 | ¥1,370.00 | 287.80K |
| 2026-08-13 | ¥1,372.00 | +3.55% | ¥1,347.00 | ¥1,380.00 | ¥1,337.00 | 329.00K |
| 2026-08-12 | ¥1,325.00 | -2.00% | ¥1,344.00 | ¥1,361.00 | ¥1,325.00 | 377.30K |
| 2026-08-10 | ¥1,352.00 | +1.81% | ¥1,388.00 | ¥1,404.00 | ¥1,330.00 | 635.90K |
| 2026-08-07 | ¥1,328.00 | +0.38% | ¥1,325.00 | ¥1,329.00 | ¥1,310.00 | 255.50K |
| 2026-08-06 | ¥1,323.00 | +0.15% | ¥1,310.00 | ¥1,333.00 | ¥1,310.00 | 228.80K |
| 2026-08-05 | ¥1,321.00 | +1.85% | ¥1,298.00 | ¥1,321.00 | ¥1,297.00 | 238.00K |
| 2026-08-04 | ¥1,297.00 | +0.23% | ¥1,290.00 | ¥1,307.00 | ¥1,283.00 | 267.70K |
| 2026-08-03 | ¥1,294.00 | +1.81% | ¥1,270.00 | ¥1,294.00 | ¥1,250.00 | 322.70K |
| 2026-07-31 | ¥1,271.00 | -1.78% | ¥1,275.00 | ¥1,294.00 | ¥1,258.00 | 317.80K |
| 2026-07-30 | ¥1,294.00 | +1.01% | ¥1,270.00 | ¥1,303.00 | ¥1,257.00 | 288.80K |
| 2026-07-29 | ¥1,281.00 | -1.31% | ¥1,320.00 | ¥1,322.00 | ¥1,264.00 | 298.50K |
| 2026-07-28 | ¥1,298.00 | -1.07% | ¥1,295.00 | ¥1,304.00 | ¥1,270.00 | 342.40K |
| 2026-07-27 | ¥1,312.00 | +1.39% | ¥1,313.00 | ¥1,316.00 | ¥1,292.00 | 324.40K |
| 2026-07-24 | ¥1,294.00 | -0.92% | ¥1,298.00 | ¥1,299.00 | ¥1,283.00 | 136.90K |
| 2026-07-23 | ¥1,306.00 | +0.77% | ¥1,302.00 | ¥1,325.00 | ¥1,298.00 | 154.90K |
| 2026-07-22 | ¥1,296.00 | -0.84% | ¥1,302.00 | ¥1,316.00 | ¥1,293.00 | 159.90K |
| 2026-07-21 | ¥1,307.00 | +2.43% | ¥1,280.00 | ¥1,313.00 | ¥1,280.00 | 182.50K |
| 2026-07-17 | ¥1,276.00 | -2.15% | ¥1,300.00 | ¥1,312.00 | ¥1,254.00 | 302.80K |
| 2026-07-16 | ¥1,304.00 | -1.51% | ¥1,318.00 | ¥1,331.00 | ¥1,303.00 | 141.40K |
| 2026-07-15 | ¥1,324.00 | +0.61% | ¥1,329.00 | ¥1,329.00 | ¥1,307.00 | 227.10K |
| 2026-07-14 | ¥1,316.00 | +1.00% | ¥1,303.00 | ¥1,317.00 | ¥1,291.00 | 258.20K |
| 2026-07-13 | ¥1,303.00 | -2.47% | ¥1,341.00 | ¥1,354.00 | ¥1,303.00 | 235.10K |
| 2026-07-10 | ¥1,336.00 | -0.37% | ¥1,350.00 | ¥1,354.00 | ¥1,326.00 | 182.60K |
| 2026-07-09 | ¥1,341.00 | -1.47% | ¥1,350.00 | ¥1,360.00 | ¥1,333.00 | 184.30K |
| 2026-07-08 | ¥1,361.00 | -0.07% | ¥1,358.00 | ¥1,370.00 | ¥1,340.00 | 307.10K |
| 2026-07-07 | ¥1,362.00 | +0.22% | ¥1,365.00 | ¥1,400.00 | ¥1,359.00 | 284.60K |
| 2026-07-06 | ¥1,359.00 | +1.27% | ¥1,350.00 | ¥1,368.00 | ¥1,339.00 | 237.30K |
| 2026-07-03 | ¥1,342.00 | +2.91% | ¥1,316.00 | ¥1,342.00 | ¥1,310.00 | 273.10K |
| 2026-07-02 | ¥1,304.00 | +0.23% | ¥1,300.00 | ¥1,311.00 | ¥1,286.00 | 224.40K |
| 2026-07-01 | ¥1,301.00 | +0.08% | ¥1,310.00 | ¥1,322.00 | ¥1,301.00 | 187.50K |
| 2026-06-30 | ¥1,300.00 | -1.29% | ¥1,330.00 | ¥1,330.00 | ¥1,298.00 | 246.80K |
| 2026-06-29 | ¥1,317.00 | +1.07% | ¥1,304.00 | ¥1,320.00 | ¥1,295.00 | 290.80K |
| 2026-06-26 | ¥1,303.00 | +0.62% | ¥1,290.00 | ¥1,313.00 | ¥1,285.00 | 234.30K |
| 2026-06-25 | ¥1,295.00 | +1.41% | ¥1,289.00 | ¥1,302.00 | ¥1,281.00 | 280.70K |
| 2026-06-24 | ¥1,277.00 | +1.59% | ¥1,250.00 | ¥1,282.00 | ¥1,248.00 | 226.50K |
| 2026-06-23 | ¥1,257.00 | -1.95% | ¥1,295.00 | ¥1,295.00 | ¥1,257.00 | 236.80K |
| 2026-06-22 | ¥1,282.00 | +0.47% | ¥1,280.00 | ¥1,298.00 | ¥1,261.00 | 269.80K |
| 2026-06-19 | ¥1,276.00 | +1.11% | ¥1,266.00 | ¥1,279.00 | ¥1,250.00 | 311.50K |
| 2026-06-18 | ¥1,262.00 | +0.08% | ¥1,271.00 | ¥1,291.00 | ¥1,262.00 | 268.30K |
| 2026-06-17 | ¥1,261.00 | +2.52% | ¥1,250.00 | ¥1,283.00 | ¥1,250.00 | 310.80K |
| 2026-06-16 | ¥1,230.00 | -1.60% | ¥1,226.00 | ¥1,235.00 | ¥1,211.00 | 343.80K |
| 2026-06-15 | ¥1,250.00 | +4.25% | ¥1,220.00 | ¥1,250.00 | ¥1,210.00 | 312.40K |
| 2026-06-12 | ¥1,199.00 | +1.44% | ¥1,204.00 | ¥1,210.00 | ¥1,185.00 | 287.60K |
| 2026-06-11 | ¥1,182.00 | -0.84% | ¥1,182.00 | ¥1,199.00 | ¥1,168.00 | 387.00K |
| 2026-06-10 | ¥1,192.00 | -0.50% | ¥1,190.00 | ¥1,212.00 | ¥1,188.00 | 328.10K |
| 2026-06-09 | ¥1,198.00 | +1.01% | ¥1,199.00 | ¥1,216.00 | ¥1,193.00 | 331.00K |
| 2026-06-08 | ¥1,186.00 | -2.15% | ¥1,190.00 | ¥1,202.00 | ¥1,174.00 | 271.80K |
| 2026-06-05 | ¥1,212.00 | 0.00% | ¥1,198.00 | ¥1,230.00 | ¥1,196.00 | 234.00K |
| 2026-06-04 | ¥1,212.00 | -0.08% | ¥1,192.00 | ¥1,223.00 | ¥1,185.00 | 382.30K |
| 2026-06-03 | ¥1,213.00 | +3.15% | ¥1,260.00 | ¥1,266.00 | ¥1,200.00 | 800.10K |
| 2026-06-02 | ¥1,176.00 | +0.94% | ¥1,169.00 | ¥1,184.00 | ¥1,129.00 | 478.90K |
| 2026-06-01 | ¥1,165.00 | -4.27% | ¥1,229.00 | ¥1,230.00 | ¥1,164.00 | 573.60K |
| 2026-05-29 | ¥1,217.00 | +0.66% | ¥1,212.00 | ¥1,238.00 | ¥1,207.00 | 262.80K |
| 2026-05-28 | ¥1,209.00 | -1.23% | ¥1,235.00 | ¥1,235.00 | ¥1,195.00 | 277.40K |
| 2026-05-27 | ¥1,224.00 | +0.58% | ¥1,225.00 | ¥1,235.00 | ¥1,210.00 | 301.40K |
| 2026-05-26 | ¥1,217.00 | 0.00% | ¥1,218.00 | ¥1,240.00 | ¥1,196.00 | 344.10K |
| 2026-05-25 | ¥1,217.00 | -0.16% | ¥1,232.00 | ¥1,239.00 | ¥1,203.00 | 514.60K |