T. Kawabe & Co., Ltd. 8123
TSE · Japan · Distribution Services
¥1,413.00+22.00 (+1.58%)
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 | ¥1,413.00 | +1.58% | ¥1,392.00 | ¥1,413.00 | ¥1,392.00 | 200 |
| 2026-10-01 | ¥1,391.00 | +0.07% | ¥1,390.00 | ¥1,407.00 | ¥1,390.00 | 800 |
| 2026-09-30 | ¥1,390.00 | 0.00% | ¥1,407.00 | ¥1,407.00 | ¥1,390.00 | 200 |
| 2026-09-29 | ¥1,390.00 | 0.00% | ¥1,390.00 | ¥1,390.00 | ¥1,390.00 |
| 200 |
| 2026-09-28 | ¥1,390.00 | +0.14% | ¥1,389.00 | ¥1,390.00 | ¥1,389.00 | 500 |
| 2026-09-25 | ¥1,388.00 | -0.50% | ¥1,392.00 | ¥1,392.00 | ¥1,388.00 | 700 |
| 2026-09-24 | ¥1,395.00 | -0.36% | ¥1,405.00 | ¥1,405.00 | ¥1,395.00 | 1.50K |
| 2026-09-18 | ¥1,400.00 | +1.45% | ¥1,380.00 | ¥1,407.00 | ¥1,380.00 | 500 |
| 2026-09-17 | ¥1,380.00 | -0.72% | ¥1,390.00 | ¥1,390.00 | ¥1,380.00 | 400 |
| 2026-09-16 | ¥1,390.00 | +1.16% | ¥1,375.00 | ¥1,390.00 | ¥1,370.00 | 600 |
| 2026-09-15 | ¥1,374.00 | +0.37% | ¥1,369.00 | ¥1,374.00 | ¥1,368.00 | 900 |
| 2026-09-14 | ¥1,369.00 | -0.58% | ¥1,377.00 | ¥1,377.00 | ¥1,369.00 | 2.40K |
| 2026-09-11 | ¥1,377.00 | -2.34% | ¥1,410.00 | ¥1,410.00 | ¥1,377.00 | 4.30K |
| 2026-09-10 | ¥1,410.00 | -0.91% | ¥1,416.00 | ¥1,416.00 | ¥1,410.00 | 800 |
| 2026-09-09 | ¥1,423.00 | +0.35% | ¥1,417.00 | ¥1,423.00 | ¥1,417.00 | 200 |
| 2026-09-08 | ¥1,418.00 | 0.00% | ¥1,418.00 | ¥1,418.00 | ¥1,418.00 | 200 |
| 2026-09-07 | ¥1,418.00 | -0.42% | ¥1,425.00 | ¥1,425.00 | ¥1,410.00 | 1.50K |
| 2026-09-04 | ¥1,424.00 | +1.21% | ¥1,407.00 | ¥1,424.00 | ¥1,407.00 | 400 |
| 2026-09-03 | ¥1,407.00 | -2.09% | ¥1,437.00 | ¥1,437.00 | ¥1,407.00 | 2.20K |
| 2026-09-02 | ¥1,437.00 | -0.55% | ¥1,437.00 | ¥1,437.00 | ¥1,427.00 | 400 |
| 2026-09-01 | ¥1,445.00 | +0.49% | ¥1,426.00 | ¥1,448.00 | ¥1,426.00 | 1.60K |
| 2026-08-31 | ¥1,438.00 | +0.77% | ¥1,440.00 | ¥1,441.00 | ¥1,425.00 | 1.30K |
| 2026-08-28 | ¥1,427.00 | -0.07% | ¥1,420.00 | ¥1,435.00 | ¥1,420.00 | 400 |
| 2026-08-27 | ¥1,428.00 | +0.07% | ¥1,425.00 | ¥1,428.00 | ¥1,425.00 | 400 |
| 2026-08-26 | ¥1,427.00 | +0.85% | ¥1,415.00 | ¥1,427.00 | ¥1,406.00 | 1.10K |
| 2026-08-25 | ¥1,415.00 | +0.86% | ¥1,403.00 | ¥1,420.00 | ¥1,403.00 | 700 |
| 2026-08-24 | ¥1,403.00 | +0.29% | ¥1,420.00 | ¥1,420.00 | ¥1,400.00 | 1.20K |
| 2026-08-21 | ¥1,399.00 | +1.01% | ¥1,387.00 | ¥1,399.00 | ¥1,387.00 | 1.10K |
| 2026-08-20 | ¥1,385.00 | +0.80% | ¥1,384.00 | ¥1,385.00 | ¥1,384.00 | 200 |
| 2026-08-19 | ¥1,374.00 | -0.65% | ¥1,377.00 | ¥1,384.00 | ¥1,374.00 | 400 |
| 2026-08-18 | ¥1,383.00 | +0.14% | ¥1,380.00 | ¥1,383.00 | ¥1,356.00 | 1.20K |
| 2026-08-17 | ¥1,381.00 | +1.77% | ¥1,383.00 | ¥1,383.00 | ¥1,381.00 | 700 |
| 2026-08-14 | ¥1,357.00 | -2.93% | ¥1,384.00 | ¥1,384.00 | ¥1,352.00 | 500 |
| 2026-08-13 | ¥1,398.00 | 0.00% | ¥1,398.00 | ¥1,398.00 | ¥1,398.00 | 0 |
| 2026-08-12 | ¥1,398.00 | 0.00% | ¥1,371.00 | ¥1,398.00 | ¥1,371.00 | 200 |
| 2026-08-10 | ¥1,398.00 | +0.79% | ¥1,345.00 | ¥1,398.00 | ¥1,341.00 | 2.80K |
| 2026-08-07 | ¥1,387.00 | +2.29% | ¥1,355.00 | ¥1,422.00 | ¥1,355.00 | 3.20K |
| 2026-08-06 | ¥1,356.00 | +0.07% | ¥1,374.00 | ¥1,374.00 | ¥1,356.00 | 200 |
| 2026-08-05 | ¥1,355.00 | 0.00% | ¥1,355.00 | ¥1,355.00 | ¥1,355.00 | 300 |
| 2026-08-04 | ¥1,355.00 | 0.00% | ¥1,355.00 | ¥1,355.00 | ¥1,355.00 | 0 |
| 2026-08-03 | ¥1,355.00 | -0.29% | ¥1,360.00 | ¥1,360.00 | ¥1,355.00 | 300 |
| 2026-07-31 | ¥1,359.00 | -0.07% | ¥1,360.00 | ¥1,360.00 | ¥1,358.00 | 400 |
| 2026-07-30 | ¥1,360.00 | +0.15% | ¥1,355.00 | ¥1,360.00 | ¥1,355.00 | 400 |
| 2026-07-29 | ¥1,358.00 | -0.07% | ¥1,358.00 | ¥1,358.00 | ¥1,358.00 | 300 |
| 2026-07-28 | ¥1,359.00 | +0.67% | ¥1,359.00 | ¥1,359.00 | ¥1,351.00 | 800 |
| 2026-07-27 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,351.00 | ¥1,350.00 | 700 |
| 2026-07-24 | ¥1,350.00 | +0.75% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 100 |
| 2026-07-23 | ¥1,340.00 | +0.45% | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | 100 |
| 2026-07-22 | ¥1,334.00 | -1.77% | ¥1,338.00 | ¥1,357.00 | ¥1,332.00 | 800 |
| 2026-07-21 | ¥1,358.00 | +2.26% | ¥1,358.00 | ¥1,358.00 | ¥1,358.00 | 100 |
| 2026-07-17 | ¥1,328.00 | -0.82% | ¥1,329.00 | ¥1,329.00 | ¥1,328.00 | 700 |
| 2026-07-16 | ¥1,339.00 | 0.00% | ¥1,328.00 | ¥1,339.00 | ¥1,328.00 | 400 |
| 2026-07-15 | ¥1,339.00 | +0.68% | ¥1,335.00 | ¥1,359.00 | ¥1,335.00 | 600 |
| 2026-07-14 | ¥1,330.00 | +0.61% | ¥1,322.00 | ¥1,330.00 | ¥1,321.00 | 600 |
| 2026-07-13 | ¥1,322.00 | +0.15% | ¥1,322.00 | ¥1,322.00 | ¥1,322.00 | 200 |
| 2026-07-10 | ¥1,320.00 | -1.05% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 200 |
| 2026-07-09 | ¥1,334.00 | +0.08% | ¥1,331.00 | ¥1,334.00 | ¥1,325.00 | 600 |
| 2026-07-08 | ¥1,333.00 | +0.98% | ¥1,320.00 | ¥1,333.00 | ¥1,320.00 | 300 |
| 2026-07-07 | ¥1,320.00 | 0.00% | ¥1,318.00 | ¥1,320.00 | ¥1,318.00 | 1.00K |
| 2026-07-06 | ¥1,320.00 | +0.23% | ¥1,317.00 | ¥1,320.00 | ¥1,317.00 | 1.00K |
| 2026-07-03 | ¥1,317.00 | +0.08% | ¥1,315.00 | ¥1,317.00 | ¥1,315.00 | 500 |
| 2026-07-02 | ¥1,316.00 | -0.15% | ¥1,316.00 | ¥1,316.00 | ¥1,316.00 | 200 |
| 2026-07-01 | ¥1,318.00 | 0.00% | ¥1,318.00 | ¥1,318.00 | ¥1,318.00 | 0 |
| 2026-06-30 | ¥1,318.00 | +0.23% | ¥1,323.00 | ¥1,325.00 | ¥1,318.00 | 1.10K |
| 2026-06-29 | ¥1,315.00 | -1.72% | ¥1,338.00 | ¥1,338.00 | ¥1,315.00 | 1.40K |
| 2026-06-26 | ¥1,338.00 | 0.00% | ¥1,338.00 | ¥1,338.00 | ¥1,338.00 | 100 |
| 2026-06-25 | ¥1,338.00 | +2.14% | ¥1,338.00 | ¥1,338.00 | ¥1,338.00 | 100 |
| 2026-06-24 | ¥1,310.00 | -0.23% | ¥1,315.00 | ¥1,315.00 | ¥1,310.00 | 500 |
| 2026-06-23 | ¥1,313.00 | -0.08% | ¥1,313.00 | ¥1,313.00 | ¥1,313.00 | 100 |
| 2026-06-22 | ¥1,314.00 | -1.20% | ¥1,315.00 | ¥1,325.00 | ¥1,314.00 | 900 |
| 2026-06-19 | ¥1,330.00 | +1.06% | ¥1,330.00 | ¥1,330.00 | ¥1,330.00 | 500 |
| 2026-06-18 | ¥1,316.00 | 0.00% | ¥1,316.00 | ¥1,316.00 | ¥1,316.00 | 0 |
| 2026-06-17 | ¥1,316.00 | -0.98% | ¥1,312.00 | ¥1,342.00 | ¥1,312.00 | 600 |
| 2026-06-16 | ¥1,329.00 | -0.82% | ¥1,329.00 | ¥1,329.00 | ¥1,313.00 | 600 |
| 2026-06-15 | ¥1,340.00 | +0.60% | ¥1,316.00 | ¥1,345.00 | ¥1,316.00 | 700 |
| 2026-06-12 | ¥1,332.00 | +1.68% | ¥1,310.00 | ¥1,340.00 | ¥1,310.00 | 1.10K |
| 2026-06-11 | ¥1,310.00 | -0.23% | ¥1,311.00 | ¥1,311.00 | ¥1,310.00 | 500 |
| 2026-06-10 | ¥1,313.00 | 0.00% | ¥1,313.00 | ¥1,313.00 | ¥1,313.00 | 100 |
| 2026-06-09 | ¥1,313.00 | 0.00% | ¥1,313.00 | ¥1,313.00 | ¥1,313.00 | 0 |
| 2026-06-08 | ¥1,313.00 | 0.00% | ¥1,313.00 | ¥1,313.00 | ¥1,313.00 | 400 |
| 2026-06-05 | ¥1,313.00 | 0.00% | ¥1,313.00 | ¥1,314.00 | ¥1,313.00 | 500 |
| 2026-06-04 | ¥1,313.00 | +0.08% | ¥1,311.00 | ¥1,313.00 | ¥1,311.00 | 700 |
| 2026-06-03 | ¥1,312.00 | -0.23% | ¥1,311.00 | ¥1,315.00 | ¥1,311.00 | 300 |
| 2026-06-02 | ¥1,315.00 | 0.00% | ¥1,311.00 | ¥1,315.00 | ¥1,310.00 | 500 |
| 2026-06-01 | ¥1,315.00 | -0.38% | ¥1,320.00 | ¥1,348.00 | ¥1,315.00 | 600 |
| 2026-05-29 | ¥1,320.00 | -1.05% | ¥1,333.00 | ¥1,333.00 | ¥1,320.00 | 300 |
| 2026-05-28 | ¥1,334.00 | 0.00% | ¥1,332.00 | ¥1,334.00 | ¥1,332.00 | 200 |
| 2026-05-27 | ¥1,334.00 | 0.00% | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | 100 |
| 2026-05-26 | ¥1,334.00 | -0.07% | ¥1,335.00 | ¥1,347.00 | ¥1,334.00 | 300 |
| 2026-05-25 | ¥1,335.00 | -0.96% | ¥1,342.00 | ¥1,342.00 | ¥1,335.00 | 500 |