Kawata Mfg. Co., Ltd. 6292
TSE · Japan · Producer Manufacturing
¥836.00-15.00 (-1.76%)
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 | ¥836.00 | -1.76% | ¥844.00 | ¥844.00 | ¥836.00 | 1.20K |
| 2026-10-01 | ¥851.00 | +1.07% | ¥850.00 | ¥852.00 | ¥841.00 | 4.20K |
| 2026-09-30 | ¥842.00 | -0.59% | ¥847.00 | ¥847.00 | ¥840.00 | 1.20K |
| 2026-09-29 | ¥847.00 | -1.97% | ¥850.00 | ¥851.00 | ¥836.00 | 2.80K |
| 2026-09-28 | ¥864.00 | +0.58% | ¥853.00 | ¥864.00 | ¥853.00 | 3.20K |
| 2026-09-25 | ¥859.00 | +1.42% | ¥847.00 | ¥859.00 | ¥847.00 | 2.00K |
| 2026-09-24 | ¥847.00 | +1.68% | ¥834.00 | ¥868.00 | ¥834.00 | 10.70K |
| 2026-09-18 | ¥833.00 | -1.30% | ¥844.00 | ¥845.00 | ¥821.00 | 4.40K |
| 2026-09-17 | ¥844.00 | +0.36% | ¥841.00 | ¥844.00 | ¥841.00 | 1.20K |
| 2026-09-16 | ¥841.00 | +1.08% | ¥834.00 | ¥843.00 | ¥834.00 | 1.40K |
| 2026-09-15 | ¥832.00 | 0.00% | ¥832.00 | ¥832.00 | ¥832.00 | 300 |
| 2026-09-14 | ¥832.00 | -0.36% | ¥833.00 | ¥836.00 | ¥831.00 | 2.30K |
| 2026-09-11 | ¥835.00 | -0.71% | ¥841.00 | ¥841.00 | ¥835.00 | 2.50K |
| 2026-09-10 | ¥841.00 | -0.71% | ¥842.00 | ¥846.00 | ¥841.00 | 1.10K |
| 2026-09-09 | ¥847.00 | -1.28% | ¥858.00 | ¥858.00 | ¥847.00 | 1.80K |
| 2026-09-08 | ¥858.00 | 0.00% | ¥858.00 | ¥859.00 | ¥850.00 | 700 |
| 2026-09-07 | ¥858.00 | +1.66% | ¥844.00 | ¥858.00 | ¥844.00 | 9.50K |
| 2026-09-04 | ¥844.00 | -1.29% | ¥855.00 | ¥855.00 | ¥838.00 | 14.80K |
| 2026-09-03 | ¥855.00 | -0.12% | ¥856.00 | ¥856.00 | ¥847.00 | 1.30K |
| 2026-09-02 | ¥856.00 | 0.00% | ¥856.00 | ¥856.00 | ¥848.00 | 3.00K |
| 2026-09-01 | ¥856.00 | +0.59% | ¥859.00 | ¥859.00 | ¥849.00 | 1.30K |
| 2026-08-31 | ¥851.00 | -0.58% | ¥861.00 | ¥861.00 | ¥850.00 | 4.80K |
| 2026-08-28 | ¥856.00 | -0.12% | ¥857.00 | ¥860.00 | ¥852.00 | 4.60K |
| 2026-08-27 | ¥857.00 | +0.47% | ¥855.00 | ¥857.00 | ¥855.00 | 700 |
| 2026-08-26 | ¥853.00 | -0.81% | ¥856.00 | ¥856.00 | ¥852.00 | 1.40K |
| 2026-08-25 | ¥860.00 | +1.18% | ¥862.00 | ¥862.00 | ¥860.00 | 3.80K |
| 2026-08-24 | ¥850.00 | -1.16% | ¥850.00 | ¥856.00 | ¥849.00 | 3.60K |
| 2026-08-21 | ¥860.00 | +0.23% | ¥849.00 | ¥860.00 | ¥848.00 | 2.10K |
| 2026-08-20 | ¥858.00 | -0.23% | ¥859.00 | ¥859.00 | ¥840.00 | 3.00K |
| 2026-08-19 | ¥860.00 | +1.30% | ¥843.00 | ¥860.00 | ¥843.00 | 11.80K |
| 2026-08-18 | ¥849.00 | -0.24% | ¥851.00 | ¥851.00 | ¥846.00 | 1.00K |
| 2026-08-17 | ¥851.00 | -1.39% | ¥858.00 | ¥858.00 | ¥851.00 | 4.10K |
| 2026-08-14 | ¥863.00 | +1.29% | ¥860.00 | ¥863.00 | ¥855.00 | 10.70K |
| 2026-08-13 | ¥852.00 | -0.93% | ¥854.00 | ¥866.00 | ¥850.00 | 3.20K |
| 2026-08-12 | ¥860.00 | +2.75% | ¥842.00 | ¥860.00 | ¥842.00 | 17.90K |
| 2026-08-10 | ¥837.00 | +0.60% | ¥835.00 | ¥849.00 | ¥819.00 | 19.20K |
| 2026-08-07 | ¥832.00 | +0.85% | ¥824.00 | ¥834.00 | ¥815.00 | 12.40K |
| 2026-08-06 | ¥825.00 | +0.61% | ¥813.00 | ¥832.00 | ¥813.00 | 7.00K |
| 2026-08-05 | ¥820.00 | +0.61% | ¥819.00 | ¥822.00 | ¥810.00 | 10.60K |
| 2026-08-04 | ¥815.00 | -0.49% | ¥812.00 | ¥815.00 | ¥810.00 | 700 |
| 2026-08-03 | ¥819.00 | +1.74% | ¥808.00 | ¥820.00 | ¥798.00 | 22.10K |
| 2026-07-31 | ¥805.00 | -1.35% | ¥817.00 | ¥817.00 | ¥802.00 | 12.70K |
| 2026-07-30 | ¥816.00 | -0.12% | ¥814.00 | ¥817.00 | ¥813.00 | 1.00K |
| 2026-07-29 | ¥817.00 | -0.61% | ¥835.00 | ¥835.00 | ¥813.00 | 17.70K |
| 2026-07-28 | ¥822.00 | -0.24% | ¥817.00 | ¥826.00 | ¥816.00 | 4.80K |
| 2026-07-27 | ¥824.00 | -0.12% | ¥832.00 | ¥832.00 | ¥810.00 | 17.60K |
| 2026-07-24 | ¥825.00 | +0.36% | ¥823.00 | ¥825.00 | ¥819.00 | 1.80K |
| 2026-07-23 | ¥822.00 | +0.12% | ¥822.00 | ¥825.00 | ¥818.00 | 2.30K |
| 2026-07-22 | ¥821.00 | -0.36% | ¥820.00 | ¥824.00 | ¥820.00 | 700 |
| 2026-07-21 | ¥824.00 | +1.60% | ¥812.00 | ¥830.00 | ¥810.00 | 10.40K |
| 2026-07-17 | ¥811.00 | -0.37% | ¥815.00 | ¥816.00 | ¥811.00 | 5.50K |
| 2026-07-16 | ¥814.00 | -0.12% | ¥811.00 | ¥816.00 | ¥811.00 | 2.60K |
| 2026-07-15 | ¥815.00 | +0.37% | ¥813.00 | ¥816.00 | ¥813.00 | 1.60K |
| 2026-07-14 | ¥812.00 | -0.61% | ¥815.00 | ¥815.00 | ¥812.00 | 2.30K |
| 2026-07-13 | ¥817.00 | +0.37% | ¥817.00 | ¥819.00 | ¥811.00 | 3.30K |
| 2026-07-10 | ¥814.00 | +0.12% | ¥812.00 | ¥816.00 | ¥812.00 | 1.50K |
| 2026-07-09 | ¥813.00 | +0.12% | ¥812.00 | ¥813.00 | ¥812.00 | 300 |
| 2026-07-08 | ¥812.00 | -0.85% | ¥813.00 | ¥819.00 | ¥812.00 | 2.20K |
| 2026-07-07 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 300 |
| 2026-07-06 | ¥819.00 | +0.37% | ¥817.00 | ¥819.00 | ¥813.00 | 2.00K |
| 2026-07-03 | ¥816.00 | +0.25% | ¥810.00 | ¥819.00 | ¥810.00 | 1.20K |
| 2026-07-02 | ¥814.00 | +0.62% | ¥809.00 | ¥817.00 | ¥809.00 | 1.60K |
| 2026-07-01 | ¥809.00 | -0.74% | ¥817.00 | ¥817.00 | ¥809.00 | 5.20K |
| 2026-06-30 | ¥815.00 | -0.12% | ¥820.00 | ¥820.00 | ¥815.00 | 2.20K |
| 2026-06-29 | ¥816.00 | -0.37% | ¥821.00 | ¥823.00 | ¥816.00 | 3.80K |
| 2026-06-26 | ¥819.00 | +0.12% | ¥821.00 | ¥822.00 | ¥818.00 | 2.40K |
| 2026-06-25 | ¥818.00 | -2.04% | ¥836.00 | ¥836.00 | ¥818.00 | 4.10K |
| 2026-06-24 | ¥835.00 | +1.83% | ¥820.00 | ¥836.00 | ¥820.00 | 5.50K |
| 2026-06-23 | ¥820.00 | -0.49% | ¥824.00 | ¥826.00 | ¥820.00 | 2.80K |
| 2026-06-22 | ¥824.00 | 0.00% | ¥824.00 | ¥824.00 | ¥821.00 | 1.20K |
| 2026-06-19 | ¥824.00 | -0.24% | ¥829.00 | ¥829.00 | ¥824.00 | 1.60K |
| 2026-06-18 | ¥826.00 | +0.24% | ¥824.00 | ¥827.00 | ¥820.00 | 3.40K |
| 2026-06-17 | ¥824.00 | -0.36% | ¥826.00 | ¥828.00 | ¥820.00 | 4.80K |
| 2026-06-16 | ¥827.00 | -1.43% | ¥839.00 | ¥839.00 | ¥824.00 | 3.40K |
| 2026-06-15 | ¥839.00 | +1.82% | ¥820.00 | ¥839.00 | ¥814.00 | 8.90K |
| 2026-06-12 | ¥824.00 | -0.48% | ¥824.00 | ¥824.00 | ¥822.00 | 400 |
| 2026-06-11 | ¥828.00 | +1.10% | ¥819.00 | ¥828.00 | ¥817.00 | 9.70K |
| 2026-06-10 | ¥819.00 | +0.24% | ¥811.00 | ¥819.00 | ¥811.00 | 1.10K |
| 2026-06-09 | ¥817.00 | -1.45% | ¥828.00 | ¥828.00 | ¥815.00 | 600 |
| 2026-06-08 | ¥829.00 | +0.48% | ¥813.00 | ¥830.00 | ¥809.00 | 16.70K |
| 2026-06-05 | ¥825.00 | +1.85% | ¥810.00 | ¥825.00 | ¥810.00 | 2.10K |
| 2026-06-04 | ¥810.00 | -2.29% | ¥814.00 | ¥814.00 | ¥808.00 | 2.40K |
| 2026-06-03 | ¥829.00 | +2.73% | ¥807.00 | ¥831.00 | ¥807.00 | 14.90K |
| 2026-06-02 | ¥807.00 | -2.77% | ¥825.00 | ¥825.00 | ¥800.00 | 2.90K |
| 2026-06-01 | ¥830.00 | +1.84% | ¥815.00 | ¥830.00 | ¥810.00 | 14.70K |
| 2026-05-29 | ¥815.00 | -1.93% | ¥831.00 | ¥831.00 | ¥815.00 | 15.50K |
| 2026-05-28 | ¥831.00 | +1.71% | ¥825.00 | ¥831.00 | ¥820.00 | 13.70K |
| 2026-05-27 | ¥817.00 | -0.12% | ¥818.00 | ¥825.00 | ¥809.00 | 12.00K |
| 2026-05-26 | ¥818.00 | +1.61% | ¥809.00 | ¥820.00 | ¥809.00 | 10.60K |
| 2026-05-25 | ¥805.00 | +0.12% | ¥809.00 | ¥820.00 | ¥800.00 | 7.60K |