Kawanishi Warehouse Co., Ltd. 9322
TSE · Japan · Transportation
¥2,356.00-18.00 (-0.76%)
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 | ¥2,356.00 | -0.76% | ¥2,375.00 | ¥2,376.00 | ¥2,345.00 | 8.20K |
| 2026-10-01 | ¥2,374.00 | -0.34% | ¥2,382.00 | ¥2,382.00 | ¥2,374.00 | 5.40K |
| 2026-09-30 | ¥2,382.00 | -0.54% | ¥2,403.00 | ¥2,404.00 | ¥2,375.00 | 7.90K |
| 2026-09-29 | ¥2,395.00 | -3.51% | ¥2,366.00 | ¥2,410.00 | ¥2,366.00 | 12.30K |
| 2026-09-28 | ¥2,482.00 | -0.24% | ¥2,490.00 | ¥2,500.00 | ¥2,460.00 | 28.30K |
| 2026-09-25 | ¥2,488.00 | +1.06% | ¥2,477.00 | ¥2,500.00 | ¥2,477.00 | 5.20K |
| 2026-09-24 | ¥2,462.00 | -1.01% | ¥2,488.00 | ¥2,513.00 | ¥2,461.00 | 27.10K |
| 2026-09-18 | ¥2,487.00 | -0.28% | ¥2,499.00 | ¥2,500.00 | ¥2,476.00 | 8.10K |
| 2026-09-17 | ¥2,494.00 | +0.73% | ¥2,476.00 | ¥2,498.00 | ¥2,465.00 | 11.50K |
| 2026-09-16 | ¥2,476.00 | +0.69% | ¥2,459.00 | ¥2,483.00 | ¥2,450.00 | 4.90K |
| 2026-09-15 | ¥2,459.00 | -0.04% | ¥2,460.00 | ¥2,470.00 | ¥2,440.00 | 6.90K |
| 2026-09-14 | ¥2,460.00 | +0.65% | ¥2,449.00 | ¥2,460.00 | ¥2,444.00 | 12.20K |
| 2026-09-11 | ¥2,444.00 | +0.41% | ¥2,434.00 | ¥2,448.00 | ¥2,428.00 | 4.20K |
| 2026-09-10 | ¥2,434.00 | +0.33% | ¥2,441.00 | ¥2,445.00 | ¥2,427.00 | 4.80K |
| 2026-09-09 | ¥2,426.00 | +0.33% | ¥2,419.00 | ¥2,439.00 | ¥2,419.00 | 4.00K |
| 2026-09-08 | ¥2,418.00 | +0.21% | ¥2,447.00 | ¥2,447.00 | ¥2,417.00 | 7.80K |
| 2026-09-07 | ¥2,413.00 | -1.51% | ¥2,450.00 | ¥2,470.00 | ¥2,411.00 | 57.60K |
| 2026-09-04 | ¥2,450.00 | -2.78% | ¥2,497.00 | ¥2,526.00 | ¥2,407.00 | 61.80K |
| 2026-09-03 | ¥2,520.00 | -1.18% | ¥2,520.00 | ¥2,547.00 | ¥2,512.00 | 18.20K |
| 2026-09-02 | ¥2,550.00 | +1.43% | ¥2,517.00 | ¥2,550.00 | ¥2,513.00 | 8.70K |
| 2026-09-01 | ¥2,514.00 | -0.59% | ¥2,525.00 | ¥2,537.00 | ¥2,510.00 | 14.60K |
| 2026-08-31 | ¥2,529.00 | +0.60% | ¥2,513.00 | ¥2,529.00 | ¥2,502.00 | 8.00K |
| 2026-08-28 | ¥2,514.00 | +0.80% | ¥2,500.00 | ¥2,524.00 | ¥2,477.00 | 4.70K |
| 2026-08-27 | ¥2,494.00 | +0.16% | ¥2,498.00 | ¥2,500.00 | ¥2,475.00 | 5.10K |
| 2026-08-26 | ¥2,490.00 | +0.16% | ¥2,474.00 | ¥2,490.00 | ¥2,474.00 | 2.40K |
| 2026-08-25 | ¥2,486.00 | 0.00% | ¥2,468.00 | ¥2,486.00 | ¥2,465.00 | 6.20K |
| 2026-08-24 | ¥2,486.00 | +0.44% | ¥2,451.00 | ¥2,486.00 | ¥2,440.00 | 13.80K |
| 2026-08-21 | ¥2,475.00 | +0.24% | ¥2,479.00 | ¥2,492.00 | ¥2,475.00 | 2.50K |
| 2026-08-20 | ¥2,469.00 | -0.84% | ¥2,489.00 | ¥2,489.00 | ¥2,411.00 | 9.90K |
| 2026-08-19 | ¥2,490.00 | +0.28% | ¥2,481.00 | ¥2,492.00 | ¥2,452.00 | 4.70K |
| 2026-08-18 | ¥2,483.00 | +0.08% | ¥2,488.00 | ¥2,498.00 | ¥2,480.00 | 2.60K |
| 2026-08-17 | ¥2,481.00 | +1.18% | ¥2,472.00 | ¥2,481.00 | ¥2,452.00 | 2.30K |
| 2026-08-14 | ¥2,452.00 | +1.11% | ¥2,425.00 | ¥2,463.00 | ¥2,425.00 | 3.80K |
| 2026-08-13 | ¥2,425.00 | -0.66% | ¥2,448.00 | ¥2,469.00 | ¥2,389.00 | 16.60K |
| 2026-08-12 | ¥2,441.00 | +0.04% | ¥2,440.00 | ¥2,442.00 | ¥2,430.00 | 5.00K |
| 2026-08-10 | ¥2,440.00 | +0.66% | ¥2,432.00 | ¥2,444.00 | ¥2,430.00 | 4.00K |
| 2026-08-07 | ¥2,424.00 | +0.71% | ¥2,413.00 | ¥2,431.00 | ¥2,407.00 | 2.00K |
| 2026-08-06 | ¥2,407.00 | +0.29% | ¥2,407.00 | ¥2,408.00 | ¥2,383.00 | 2.40K |
| 2026-08-05 | ¥2,400.00 | +0.97% | ¥2,381.00 | ¥2,400.00 | ¥2,380.00 | 2.30K |
| 2026-08-04 | ¥2,377.00 | -0.96% | ¥2,400.00 | ¥2,400.00 | ¥2,375.00 | 1.50K |
| 2026-08-03 | ¥2,400.00 | -0.41% | ¥2,410.00 | ¥2,411.00 | ¥2,390.00 | 5.20K |
| 2026-07-31 | ¥2,410.00 | -0.04% | ¥2,412.00 | ¥2,413.00 | ¥2,399.00 | 2.40K |
| 2026-07-30 | ¥2,411.00 | +0.46% | ¥2,400.00 | ¥2,411.00 | ¥2,394.00 | 1.70K |
| 2026-07-29 | ¥2,400.00 | -0.58% | ¥2,403.00 | ¥2,413.00 | ¥2,394.00 | 3.80K |
| 2026-07-28 | ¥2,414.00 | 0.00% | ¥2,420.00 | ¥2,420.00 | ¥2,403.00 | 2.20K |
| 2026-07-27 | ¥2,414.00 | -0.12% | ¥2,418.00 | ¥2,418.00 | ¥2,401.00 | 5.10K |
| 2026-07-24 | ¥2,417.00 | -0.37% | ¥2,447.00 | ¥2,447.00 | ¥2,416.00 | 2.20K |
| 2026-07-23 | ¥2,426.00 | +0.04% | ¥2,425.00 | ¥2,448.00 | ¥2,413.00 | 3.70K |
| 2026-07-22 | ¥2,425.00 | +0.21% | ¥2,422.00 | ¥2,427.00 | ¥2,405.00 | 3.70K |
| 2026-07-21 | ¥2,420.00 | -0.41% | ¥2,430.00 | ¥2,440.00 | ¥2,412.00 | 5.70K |
| 2026-07-17 | ¥2,430.00 | +0.04% | ¥2,437.00 | ¥2,449.00 | ¥2,412.00 | 5.40K |
| 2026-07-16 | ¥2,429.00 | +0.45% | ¥2,437.00 | ¥2,437.00 | ¥2,417.00 | 2.50K |
| 2026-07-15 | ¥2,418.00 | +0.33% | ¥2,410.00 | ¥2,418.00 | ¥2,409.00 | 1.40K |
| 2026-07-14 | ¥2,410.00 | +0.63% | ¥2,416.00 | ¥2,416.00 | ¥2,405.00 | 600 |
| 2026-07-13 | ¥2,395.00 | -0.29% | ¥2,417.00 | ¥2,417.00 | ¥2,395.00 | 2.70K |
| 2026-07-10 | ¥2,402.00 | -0.12% | ¥2,418.00 | ¥2,418.00 | ¥2,390.00 | 2.30K |
| 2026-07-09 | ¥2,405.00 | -1.35% | ¥2,438.00 | ¥2,438.00 | ¥2,401.00 | 2.80K |
| 2026-07-08 | ¥2,438.00 | +0.74% | ¥2,430.00 | ¥2,438.00 | ¥2,424.00 | 2.40K |
| 2026-07-07 | ¥2,420.00 | +0.33% | ¥2,417.00 | ¥2,439.00 | ¥2,412.00 | 2.60K |
| 2026-07-06 | ¥2,412.00 | +1.13% | ¥2,392.00 | ¥2,412.00 | ¥2,381.00 | 3.20K |
| 2026-07-03 | ¥2,385.00 | -0.21% | ¥2,390.00 | ¥2,393.00 | ¥2,385.00 | 1.40K |
| 2026-07-02 | ¥2,390.00 | 0.00% | ¥2,395.00 | ¥2,395.00 | ¥2,354.00 | 2.30K |
| 2026-07-01 | ¥2,390.00 | -1.97% | ¥2,440.00 | ¥2,440.00 | ¥2,390.00 | 2.70K |
| 2026-06-30 | ¥2,438.00 | +5.18% | ¥2,318.00 | ¥2,439.00 | ¥2,310.00 | 6.00K |
| 2026-06-29 | ¥2,318.00 | +1.76% | ¥2,288.00 | ¥2,318.00 | ¥2,276.00 | 7.20K |
| 2026-06-26 | ¥2,278.00 | -0.70% | ¥2,304.00 | ¥2,304.00 | ¥2,278.00 | 3.40K |
| 2026-06-25 | ¥2,294.00 | +0.75% | ¥2,277.00 | ¥2,301.00 | ¥2,277.00 | 2.30K |
| 2026-06-24 | ¥2,277.00 | +0.84% | ¥2,258.00 | ¥2,279.00 | ¥2,253.00 | 1.10K |
| 2026-06-23 | ¥2,258.00 | -0.31% | ¥2,270.00 | ¥2,289.00 | ¥2,256.00 | 2.10K |
| 2026-06-22 | ¥2,265.00 | +0.35% | ¥2,278.00 | ¥2,300.00 | ¥2,265.00 | 2.30K |
| 2026-06-19 | ¥2,257.00 | -0.53% | ¥2,260.00 | ¥2,280.00 | ¥2,257.00 | 1.80K |
| 2026-06-18 | ¥2,269.00 | +0.53% | ¥2,263.00 | ¥2,274.00 | ¥2,257.00 | 3.10K |
| 2026-06-17 | ¥2,257.00 | +0.80% | ¥2,240.00 | ¥2,260.00 | ¥2,240.00 | 3.00K |
| 2026-06-16 | ¥2,239.00 | 0.00% | ¥2,240.00 | ¥2,249.00 | ¥2,239.00 | 1.20K |
| 2026-06-15 | ¥2,239.00 | +1.04% | ¥2,220.00 | ¥2,239.00 | ¥2,220.00 | 3.40K |
| 2026-06-12 | ¥2,216.00 | -0.23% | ¥2,222.00 | ¥2,222.00 | ¥2,213.00 | 1.00K |
| 2026-06-11 | ¥2,221.00 | -1.29% | ¥2,240.00 | ¥2,241.00 | ¥2,221.00 | 1.40K |
| 2026-06-10 | ¥2,250.00 | +0.49% | ¥2,239.00 | ¥2,250.00 | ¥2,207.00 | 1.70K |
| 2026-06-09 | ¥2,239.00 | +1.68% | ¥2,202.00 | ¥2,239.00 | ¥2,200.00 | 3.50K |
| 2026-06-08 | ¥2,202.00 | -0.41% | ¥2,212.00 | ¥2,227.00 | ¥2,199.00 | 3.20K |
| 2026-06-05 | ¥2,211.00 | -1.07% | ¥2,206.00 | ¥2,234.00 | ¥2,206.00 | 2.10K |
| 2026-06-04 | ¥2,235.00 | +1.18% | ¥2,200.00 | ¥2,240.00 | ¥2,200.00 | 2.10K |
| 2026-06-03 | ¥2,209.00 | +1.38% | ¥2,198.00 | ¥2,239.00 | ¥2,181.00 | 4.30K |
| 2026-06-02 | ¥2,179.00 | -1.40% | ¥2,206.00 | ¥2,265.00 | ¥2,179.00 | 3.80K |
| 2026-06-01 | ¥2,210.00 | -2.13% | ¥2,258.00 | ¥2,279.00 | ¥2,198.00 | 6.40K |
| 2026-05-29 | ¥2,258.00 | -0.04% | ¥2,260.00 | ¥2,300.00 | ¥2,258.00 | 3.30K |
| 2026-05-28 | ¥2,259.00 | +3.77% | ¥2,172.00 | ¥2,260.00 | ¥2,170.00 | 8.30K |
| 2026-05-27 | ¥2,177.00 | -0.37% | ¥2,185.00 | ¥2,200.00 | ¥2,171.00 | 6.90K |
| 2026-05-26 | ¥2,185.00 | +0.41% | ¥2,176.00 | ¥2,189.00 | ¥2,160.00 | 8.00K |
| 2026-05-25 | ¥2,176.00 | -0.55% | ¥2,199.00 | ¥2,239.00 | ¥2,176.00 | 7.50K |