KUWAZAWA Holdings Corp. 8104
TSE · Japan · Distribution Services
¥791.00-14.00 (-1.74%)
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 | ¥791.00 | -1.74% | ¥805.00 | ¥805.00 | ¥777.00 | 19.40K |
| 2026-10-01 | ¥805.00 | -2.19% | ¥823.00 | ¥823.00 | ¥795.00 | 21.70K |
| 2026-09-30 | ¥823.00 | +0.98% | ¥818.00 | ¥825.00 | ¥816.00 | 5.60K |
| 2026-09-29 | ¥815.00 | 0.00% | ¥815.00 | ¥841.00 | ¥815.00 | 17.20K |
| 2026-09-28 | ¥815.00 | +2.13% | ¥805.00 | ¥815.00 | ¥800.00 | 21.10K |
| 2026-09-25 | ¥798.00 | -1.48% | ¥798.00 | ¥805.00 | ¥790.00 | 17.70K |
| 2026-09-24 | ¥810.00 | +5.19% | ¥794.00 | ¥810.00 | ¥788.00 | 39.20K |
| 2026-09-18 | ¥770.00 | +7.84% | ¥735.00 | ¥777.00 | ¥735.00 | 81.00K |
| 2026-09-17 | ¥714.00 | 0.00% | ¥714.00 | ¥717.00 | ¥714.00 | 2.30K |
| 2026-09-16 | ¥714.00 | +0.14% | ¥720.00 | ¥720.00 | ¥713.00 | 4.60K |
| 2026-09-15 | ¥713.00 | 0.00% | ¥714.00 | ¥718.00 | ¥713.00 | 2.90K |
| 2026-09-14 | ¥713.00 | +0.85% | ¥722.00 | ¥722.00 | ¥711.00 | 8.00K |
| 2026-09-11 | ¥707.00 | -0.14% | ¥714.00 | ¥715.00 | ¥705.00 | 9.60K |
| 2026-09-10 | ¥708.00 | -0.84% | ¥710.00 | ¥716.00 | ¥708.00 | 4.40K |
| 2026-09-09 | ¥714.00 | -0.70% | ¥720.00 | ¥720.00 | ¥707.00 | 10.50K |
| 2026-09-08 | ¥719.00 | +1.84% | ¥706.00 | ¥736.00 | ¥703.00 | 16.40K |
| 2026-09-07 | ¥706.00 | +0.14% | ¥720.00 | ¥720.00 | ¥702.00 | 16.90K |
| 2026-09-04 | ¥705.00 | -0.98% | ¥712.00 | ¥714.00 | ¥705.00 | 6.70K |
| 2026-09-03 | ¥712.00 | -0.14% | ¥711.00 | ¥721.00 | ¥711.00 | 4.50K |
| 2026-09-02 | ¥713.00 | -1.52% | ¥722.00 | ¥722.00 | ¥712.00 | 10.50K |
| 2026-09-01 | ¥724.00 | +0.56% | ¥720.00 | ¥728.00 | ¥720.00 | 4.30K |
| 2026-08-31 | ¥720.00 | -0.41% | ¥732.00 | ¥732.00 | ¥717.00 | 15.90K |
| 2026-08-28 | ¥723.00 | -0.96% | ¥732.00 | ¥732.00 | ¥723.00 | 13.00K |
| 2026-08-27 | ¥730.00 | +1.81% | ¥717.00 | ¥734.00 | ¥717.00 | 11.60K |
| 2026-08-26 | ¥717.00 | +2.14% | ¥705.00 | ¥727.00 | ¥705.00 | 21.60K |
| 2026-08-25 | ¥702.00 | +0.72% | ¥695.00 | ¥706.00 | ¥695.00 | 9.80K |
| 2026-08-24 | ¥697.00 | +0.58% | ¥705.00 | ¥707.00 | ¥695.00 | 17.30K |
| 2026-08-21 | ¥693.00 | 0.00% | ¥690.00 | ¥697.00 | ¥690.00 | 6.30K |
| 2026-08-20 | ¥693.00 | +1.17% | ¥688.00 | ¥693.00 | ¥685.00 | 4.90K |
| 2026-08-19 | ¥685.00 | -0.44% | ¥688.00 | ¥688.00 | ¥681.00 | 6.30K |
| 2026-08-18 | ¥688.00 | -1.29% | ¥695.00 | ¥695.00 | ¥687.00 | 11.00K |
| 2026-08-17 | ¥697.00 | +1.01% | ¥700.00 | ¥701.00 | ¥691.00 | 7.90K |
| 2026-08-14 | ¥690.00 | -0.29% | ¥696.00 | ¥705.00 | ¥689.00 | 15.90K |
| 2026-08-13 | ¥692.00 | +0.58% | ¥686.00 | ¥697.00 | ¥686.00 | 8.80K |
| 2026-08-12 | ¥688.00 | +1.47% | ¥680.00 | ¥691.00 | ¥674.00 | 17.40K |
| 2026-08-10 | ¥678.00 | +0.44% | ¥675.00 | ¥685.00 | ¥672.00 | 16.00K |
| 2026-08-07 | ¥675.00 | 0.00% | ¥685.00 | ¥685.00 | ¥675.00 | 4.90K |
| 2026-08-06 | ¥675.00 | -0.74% | ¥680.00 | ¥681.00 | ¥675.00 | 4.80K |
| 2026-08-05 | ¥680.00 | +0.15% | ¥680.00 | ¥684.00 | ¥680.00 | 3.40K |
| 2026-08-04 | ¥679.00 | -0.29% | ¥681.00 | ¥683.00 | ¥677.00 | 4.50K |
| 2026-08-03 | ¥681.00 | -1.59% | ¥687.00 | ¥687.00 | ¥678.00 | 6.90K |
| 2026-07-31 | ¥692.00 | -0.29% | ¥688.00 | ¥692.00 | ¥682.00 | 5.80K |
| 2026-07-30 | ¥694.00 | +2.21% | ¥679.00 | ¥694.00 | ¥678.00 | 4.30K |
| 2026-07-29 | ¥679.00 | -1.16% | ¥694.00 | ¥698.00 | ¥676.00 | 13.60K |
| 2026-07-28 | ¥687.00 | -2.00% | ¥692.00 | ¥700.00 | ¥686.00 | 13.70K |
| 2026-07-27 | ¥701.00 | +0.43% | ¥698.00 | ¥702.00 | ¥694.00 | 27.50K |
| 2026-07-24 | ¥698.00 | +1.01% | ¥688.00 | ¥698.00 | ¥680.00 | 5.10K |
| 2026-07-23 | ¥691.00 | +0.44% | ¥694.00 | ¥699.00 | ¥688.00 | 8.40K |
| 2026-07-22 | ¥688.00 | +0.44% | ¥694.00 | ¥694.00 | ¥686.00 | 6.10K |
| 2026-07-21 | ¥685.00 | +1.93% | ¥682.00 | ¥694.00 | ¥681.00 | 13.00K |
| 2026-07-17 | ¥672.00 | -1.32% | ¥681.00 | ¥684.00 | ¥668.00 | 12.20K |
| 2026-07-16 | ¥681.00 | -0.44% | ¥684.00 | ¥689.00 | ¥681.00 | 8.20K |
| 2026-07-15 | ¥684.00 | -1.01% | ¥691.00 | ¥691.00 | ¥684.00 | 6.30K |
| 2026-07-14 | ¥691.00 | +0.14% | ¥695.00 | ¥699.00 | ¥686.00 | 12.00K |
| 2026-07-13 | ¥690.00 | +1.32% | ¥682.00 | ¥699.00 | ¥682.00 | 9.50K |
| 2026-07-10 | ¥681.00 | +1.19% | ¥680.00 | ¥696.00 | ¥673.00 | 11.70K |
| 2026-07-09 | ¥673.00 | +1.05% | ¥667.00 | ¥681.00 | ¥667.00 | 9.30K |
| 2026-07-08 | ¥666.00 | -1.77% | ¥688.00 | ¥688.00 | ¥665.00 | 15.40K |
| 2026-07-07 | ¥678.00 | -2.45% | ¥700.00 | ¥704.00 | ¥677.00 | 22.50K |
| 2026-07-06 | ¥695.00 | +1.02% | ¥698.00 | ¥705.00 | ¥691.00 | 24.40K |
| 2026-07-03 | ¥688.00 | +0.44% | ¥685.00 | ¥694.00 | ¥684.00 | 16.50K |
| 2026-07-02 | ¥685.00 | +1.93% | ¥678.00 | ¥689.00 | ¥673.00 | 19.80K |
| 2026-07-01 | ¥672.00 | +2.28% | ¥657.00 | ¥675.00 | ¥657.00 | 23.70K |
| 2026-06-30 | ¥657.00 | -0.30% | ¥659.00 | ¥661.00 | ¥654.00 | 20.40K |
| 2026-06-29 | ¥659.00 | +1.38% | ¥651.00 | ¥659.00 | ¥650.00 | 13.20K |
| 2026-06-26 | ¥650.00 | +2.20% | ¥636.00 | ¥650.00 | ¥636.00 | 11.20K |
| 2026-06-25 | ¥636.00 | -0.16% | ¥640.00 | ¥645.00 | ¥636.00 | 6.40K |
| 2026-06-24 | ¥637.00 | 0.00% | ¥637.00 | ¥648.00 | ¥635.00 | 7.90K |
| 2026-06-23 | ¥637.00 | -2.75% | ¥653.00 | ¥653.00 | ¥637.00 | 10.20K |
| 2026-06-22 | ¥655.00 | -0.15% | ¥658.00 | ¥661.00 | ¥647.00 | 14.80K |
| 2026-06-19 | ¥656.00 | +0.31% | ¥662.00 | ¥663.00 | ¥650.00 | 18.10K |
| 2026-06-18 | ¥654.00 | +1.24% | ¥653.00 | ¥654.00 | ¥640.00 | 10.80K |
| 2026-06-17 | ¥646.00 | -0.92% | ¥655.00 | ¥655.00 | ¥646.00 | 17.70K |
| 2026-06-16 | ¥652.00 | +3.82% | ¥634.00 | ¥652.00 | ¥628.00 | 24.70K |
| 2026-06-15 | ¥628.00 | +1.62% | ¥628.00 | ¥633.00 | ¥628.00 | 8.40K |
| 2026-06-12 | ¥618.00 | -0.16% | ¥622.00 | ¥628.00 | ¥615.00 | 10.70K |
| 2026-06-11 | ¥619.00 | -1.43% | ¥627.00 | ¥627.00 | ¥616.00 | 12.70K |
| 2026-06-10 | ¥628.00 | -0.32% | ¥630.00 | ¥633.00 | ¥622.00 | 10.60K |
| 2026-06-09 | ¥630.00 | +0.16% | ¥629.00 | ¥635.00 | ¥629.00 | 9.60K |
| 2026-06-08 | ¥629.00 | -0.63% | ¥617.00 | ¥633.00 | ¥616.00 | 24.70K |
| 2026-06-05 | ¥633.00 | -0.31% | ¥634.00 | ¥635.00 | ¥626.00 | 16.30K |
| 2026-06-04 | ¥635.00 | +2.09% | ¥619.00 | ¥635.00 | ¥618.00 | 32.40K |
| 2026-06-03 | ¥622.00 | +1.14% | ¥615.00 | ¥633.00 | ¥611.00 | 33.70K |
| 2026-06-02 | ¥615.00 | -0.97% | ¥617.00 | ¥619.00 | ¥607.00 | 11.30K |
| 2026-06-01 | ¥621.00 | -1.11% | ¥633.00 | ¥633.00 | ¥617.00 | 17.00K |
| 2026-05-29 | ¥628.00 | +0.32% | ¥633.00 | ¥638.00 | ¥626.00 | 12.20K |
| 2026-05-28 | ¥626.00 | +0.16% | ¥627.00 | ¥632.00 | ¥625.00 | 13.00K |
| 2026-05-27 | ¥625.00 | +0.64% | ¥625.00 | ¥627.00 | ¥622.00 | 9.30K |
| 2026-05-26 | ¥621.00 | +0.81% | ¥616.00 | ¥622.00 | ¥616.00 | 11.50K |
| 2026-05-25 | ¥616.00 | +0.98% | ¥617.00 | ¥618.00 | ¥614.00 | 13.00K |