Kawaden Corporation 6648
TSE · Japan · Producer Manufacturing
¥1,681.00+37.00 (+2.25%)
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 | ¥1,681.00 | +2.25% | ¥1,651.00 | ¥1,723.00 | ¥1,650.00 | 91.60K |
| 2026-10-01 | ¥1,644.00 | -1.20% | ¥1,647.00 | ¥1,668.00 | ¥1,640.00 | 35.10K |
| 2026-09-30 | ¥1,664.00 | +1.46% | ¥1,662.00 | ¥1,669.00 | ¥1,642.00 | 18.60K |
| 2026-09-29 | ¥1,640.00 | -1.97% | ¥1,650.00 | ¥1,667.00 | ¥1,625.00 | 74.80K |
| 2026-09-28 | ¥1,673.00 | -0.89% | ¥1,692.00 | ¥1,710.00 | ¥1,671.00 | 32.90K |
| 2026-09-25 | ¥1,688.00 | +1.50% | ¥1,702.00 | ¥1,712.00 | ¥1,679.00 | 28.50K |
| 2026-09-24 | ¥1,663.00 | +0.73% | ¥1,666.00 | ¥1,690.00 | ¥1,663.00 | 32.00K |
| 2026-09-18 | ¥1,651.00 | -0.12% | ¥1,643.00 | ¥1,670.00 | ¥1,643.00 | 24.40K |
| 2026-09-17 | ¥1,653.00 | +1.72% | ¥1,625.00 | ¥1,653.00 | ¥1,622.00 | 27.30K |
| 2026-09-16 | ¥1,625.00 | +0.06% | ¥1,624.00 | ¥1,656.00 | ¥1,608.00 | 40.10K |
| 2026-09-15 | ¥1,624.00 | -0.18% | ¥1,608.00 | ¥1,640.00 | ¥1,608.00 | 35.70K |
| 2026-09-14 | ¥1,627.00 | +0.43% | ¥1,620.00 | ¥1,634.00 | ¥1,613.00 | 19.80K |
| 2026-09-11 | ¥1,620.00 | -0.98% | ¥1,618.00 | ¥1,635.00 | ¥1,612.00 | 30.80K |
| 2026-09-10 | ¥1,636.00 | -0.85% | ¥1,649.00 | ¥1,649.00 | ¥1,622.00 | 23.00K |
| 2026-09-09 | ¥1,650.00 | +0.67% | ¥1,626.00 | ¥1,650.00 | ¥1,626.00 | 28.70K |
| 2026-09-08 | ¥1,639.00 | -2.38% | ¥1,679.00 | ¥1,680.00 | ¥1,631.00 | 28.80K |
| 2026-09-07 | ¥1,679.00 | +1.08% | ¥1,652.00 | ¥1,687.00 | ¥1,652.00 | 32.80K |
| 2026-09-04 | ¥1,661.00 | 0.00% | ¥1,653.00 | ¥1,665.00 | ¥1,638.00 | 26.50K |
| 2026-09-03 | ¥1,661.00 | -0.18% | ¥1,692.00 | ¥1,692.00 | ¥1,645.00 | 25.80K |
| 2026-09-02 | ¥1,664.00 | -2.18% | ¥1,703.00 | ¥1,704.00 | ¥1,662.00 | 32.70K |
| 2026-09-01 | ¥1,701.00 | -1.68% | ¥1,729.00 | ¥1,729.00 | ¥1,701.00 | 22.10K |
| 2026-08-31 | ¥1,730.00 | 0.00% | ¥1,730.00 | ¥1,735.00 | ¥1,695.00 | 36.70K |
| 2026-08-28 | ¥1,730.00 | -0.35% | ¥1,749.00 | ¥1,760.00 | ¥1,729.00 | 21.10K |
| 2026-08-27 | ¥1,736.00 | +1.94% | ¥1,740.00 | ¥1,740.00 | ¥1,705.00 | 29.40K |
| 2026-08-26 | ¥1,703.00 | -2.46% | ¥1,722.00 | ¥1,744.00 | ¥1,701.00 | 35.00K |
| 2026-08-25 | ¥1,746.00 | +2.17% | ¥1,718.00 | ¥1,753.00 | ¥1,709.00 | 31.30K |
| 2026-08-24 | ¥1,709.00 | +1.97% | ¥1,688.00 | ¥1,726.00 | ¥1,676.00 | 43.30K |
| 2026-08-21 | ¥1,676.00 | -0.71% | ¥1,657.00 | ¥1,677.00 | ¥1,650.00 | 35.50K |
| 2026-08-20 | ¥1,688.00 | +2.93% | ¥1,663.00 | ¥1,693.00 | ¥1,652.00 | 55.30K |
| 2026-08-19 | ¥1,640.00 | -5.31% | ¥1,715.00 | ¥1,722.00 | ¥1,636.00 | 85.10K |
| 2026-08-18 | ¥1,732.00 | -1.70% | ¥1,790.00 | ¥1,790.00 | ¥1,730.00 | 47.00K |
| 2026-08-17 | ¥1,762.00 | +2.32% | ¥1,747.00 | ¥1,779.00 | ¥1,739.00 | 45.70K |
| 2026-08-14 | ¥1,722.00 | +1.35% | ¥1,700.00 | ¥1,750.00 | ¥1,700.00 | 52.60K |
| 2026-08-13 | ¥1,699.00 | +2.16% | ¥1,671.00 | ¥1,730.00 | ¥1,663.00 | 95.40K |
| 2026-08-12 | ¥1,663.00 | +0.48% | ¥1,651.00 | ¥1,675.00 | ¥1,593.00 | 223.70K |
| 2026-08-10 | ¥1,655.00 | -14.25% | ¥1,570.00 | ¥1,669.00 | ¥1,564.00 | 408.20K |
| 2026-08-07 | ¥1,930.00 | +0.16% | ¥1,925.00 | ¥1,942.00 | ¥1,883.00 | 70.00K |
| 2026-08-06 | ¥1,927.00 | -1.68% | ¥1,981.00 | ¥2,014.00 | ¥1,906.00 | 86.70K |
| 2026-08-05 | ¥1,960.00 | +1.66% | ¥1,928.00 | ¥1,971.00 | ¥1,919.00 | 46.00K |
| 2026-08-04 | ¥1,928.00 | +4.95% | ¥1,928.00 | ¥1,941.00 | ¥1,878.00 | 116.70K |
| 2026-08-03 | ¥1,837.00 | +5.57% | ¥1,765.00 | ¥1,843.00 | ¥1,746.00 | 96.30K |
| 2026-07-31 | ¥1,740.00 | +5.58% | ¥1,688.00 | ¥1,765.00 | ¥1,678.00 | 62.10K |
| 2026-07-30 | ¥1,648.00 | +2.55% | ¥1,599.00 | ¥1,654.00 | ¥1,570.00 | 97.70K |
| 2026-07-29 | ¥1,607.00 | -3.54% | ¥1,667.00 | ¥1,675.00 | ¥1,565.00 | 101.00K |
| 2026-07-28 | ¥1,666.00 | -3.25% | ¥1,720.00 | ¥1,722.00 | ¥1,660.00 | 63.00K |
| 2026-07-27 | ¥1,722.00 | -0.98% | ¥1,731.00 | ¥1,744.00 | ¥1,700.00 | 47.80K |
| 2026-07-24 | ¥1,739.00 | -0.91% | ¥1,757.00 | ¥1,760.00 | ¥1,710.00 | 60.60K |
| 2026-07-23 | ¥1,755.00 | -0.85% | ¥1,755.00 | ¥1,765.00 | ¥1,736.00 | 51.60K |
| 2026-07-22 | ¥1,770.00 | -0.78% | ¥1,802.00 | ¥1,804.00 | ¥1,763.00 | 52.70K |
| 2026-07-21 | ¥1,784.00 | +1.42% | ¥1,758.00 | ¥1,800.00 | ¥1,738.00 | 36.00K |
| 2026-07-17 | ¥1,759.00 | -2.92% | ¥1,792.00 | ¥1,792.00 | ¥1,714.00 | 73.70K |
| 2026-07-16 | ¥1,812.00 | -3.10% | ¥1,850.00 | ¥1,850.00 | ¥1,796.00 | 38.80K |
| 2026-07-15 | ¥1,870.00 | +2.07% | ¥1,833.00 | ¥1,892.00 | ¥1,820.00 | 23.70K |
| 2026-07-14 | ¥1,832.00 | -1.29% | ¥1,819.00 | ¥1,842.00 | ¥1,793.00 | 44.60K |
| 2026-07-13 | ¥1,856.00 | -0.59% | ¥1,867.00 | ¥1,899.00 | ¥1,824.00 | 40.20K |
| 2026-07-10 | ¥1,867.00 | +0.86% | ¥1,890.00 | ¥1,917.00 | ¥1,867.00 | 21.20K |
| 2026-07-09 | ¥1,851.00 | +0.65% | ¥1,839.00 | ¥1,868.00 | ¥1,821.00 | 33.10K |
| 2026-07-08 | ¥1,839.00 | -4.27% | ¥1,917.00 | ¥1,950.00 | ¥1,839.00 | 38.80K |
| 2026-07-07 | ¥1,921.00 | -1.69% | ¥1,950.00 | ¥1,977.00 | ¥1,897.00 | 48.40K |
| 2026-07-06 | ¥1,954.00 | +1.98% | ¥1,920.00 | ¥1,976.00 | ¥1,914.00 | 42.90K |
| 2026-07-03 | ¥1,916.00 | +4.13% | ¥1,849.00 | ¥1,918.00 | ¥1,830.00 | 68.80K |
| 2026-07-02 | ¥1,840.00 | -0.59% | ¥1,851.00 | ¥1,877.00 | ¥1,806.00 | 38.30K |
| 2026-07-01 | ¥1,851.00 | +2.32% | ¥1,818.00 | ¥1,890.00 | ¥1,818.00 | 50.60K |
| 2026-06-30 | ¥1,809.00 | +0.44% | ¥1,801.00 | ¥1,821.00 | ¥1,753.00 | 33.00K |
| 2026-06-29 | ¥1,801.00 | -0.33% | ¥1,850.00 | ¥1,863.00 | ¥1,773.00 | 51.90K |
| 2026-06-26 | ¥1,807.00 | -4.94% | ¥1,850.00 | ¥1,870.00 | ¥1,743.00 | 93.50K |
| 2026-06-25 | ¥1,901.00 | +5.67% | ¥1,839.00 | ¥1,911.00 | ¥1,839.00 | 71.50K |
| 2026-06-24 | ¥1,799.00 | -1.10% | ¥1,808.00 | ¥1,810.00 | ¥1,754.00 | 61.30K |
| 2026-06-23 | ¥1,819.00 | -1.83% | ¥1,901.00 | ¥1,907.00 | ¥1,819.00 | 39.20K |
| 2026-06-22 | ¥1,853.00 | +2.15% | ¥1,815.00 | ¥1,879.00 | ¥1,813.00 | 60.60K |
| 2026-06-19 | ¥1,814.00 | +1.00% | ¥1,825.00 | ¥1,864.00 | ¥1,812.00 | 50.20K |
| 2026-06-18 | ¥1,796.00 | +0.96% | ¥1,777.00 | ¥1,825.00 | ¥1,772.00 | 49.80K |
| 2026-06-17 | ¥1,779.00 | +3.79% | ¥1,705.00 | ¥1,786.00 | ¥1,705.00 | 62.80K |
| 2026-06-16 | ¥1,714.00 | -1.21% | ¥1,730.00 | ¥1,743.00 | ¥1,700.00 | 54.50K |
| 2026-06-15 | ¥1,735.00 | +8.37% | ¥1,640.00 | ¥1,740.00 | ¥1,640.00 | 70.90K |
| 2026-06-12 | ¥1,601.00 | +1.59% | ¥1,611.00 | ¥1,618.00 | ¥1,559.00 | 63.00K |
| 2026-06-11 | ¥1,576.00 | -1.50% | ¥1,570.00 | ¥1,585.00 | ¥1,546.00 | 61.70K |
| 2026-06-10 | ¥1,600.00 | -3.38% | ¥1,625.00 | ¥1,625.00 | ¥1,580.00 | 96.00K |
| 2026-06-09 | ¥1,656.00 | +0.12% | ¥1,660.00 | ¥1,686.00 | ¥1,630.00 | 38.20K |
| 2026-06-08 | ¥1,654.00 | -5.00% | ¥1,661.00 | ¥1,680.00 | ¥1,614.00 | 76.20K |
| 2026-06-05 | ¥1,741.00 | +3.38% | ¥1,671.00 | ¥1,755.00 | ¥1,671.00 | 54.60K |
| 2026-06-04 | ¥1,684.00 | -0.71% | ¥1,677.00 | ¥1,720.00 | ¥1,652.00 | 48.10K |
| 2026-06-03 | ¥1,696.00 | +1.62% | ¥1,685.00 | ¥1,715.00 | ¥1,671.00 | 30.40K |
| 2026-06-02 | ¥1,669.00 | -3.47% | ¥1,715.00 | ¥1,715.00 | ¥1,653.00 | 56.70K |
| 2026-06-01 | ¥1,729.00 | +0.52% | ¥1,707.00 | ¥1,750.00 | ¥1,668.00 | 76.90K |
| 2026-05-29 | ¥1,720.00 | -1.21% | ¥1,736.00 | ¥1,744.00 | ¥1,703.00 | 86.70K |
| 2026-05-28 | ¥1,741.00 | -0.63% | ¥1,780.00 | ¥1,793.00 | ¥1,706.00 | 110.10K |
| 2026-05-27 | ¥1,752.00 | -5.19% | ¥1,820.00 | ¥1,820.00 | ¥1,735.00 | 147.50K |
| 2026-05-26 | ¥1,848.00 | -0.27% | ¥1,853.00 | ¥1,862.00 | ¥1,817.00 | 52.50K |
| 2026-05-25 | ¥1,853.00 | +1.76% | ¥1,853.00 | ¥1,909.00 | ¥1,833.00 | 60.40K |