Kawaden Corporation(JP:6648)
Â¥1,457.00+57.00 (+4.07%)
JP:6648
Kawaden Corporation historical prices
Â¥1,457.00
At close:+57.00 (+4.07%)
Want to see JP:6648 full AI Analyst Report?
Kawaden Corporation (6648) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,400.00 | 1,465.00 | 1,400.00 | 1,457.00 | 1,457.00 | +4.07% | 91,700 | 2.08 |
| Nov 10, 2026 | 1,384.00 | 1,410.00 | 1,342.00 | 1,400.00 | 1,400.00 | +4.71% | 79,700 | 1.80 |
| Nov 09, 2026 | 1,364.00 | 1,382.00 | 1,348.00 | 1,357.00 | 1,357.00 | +1.50% | 71,300 | 1.52 |
| Nov 06, 2026 | 1,300.00 | 1,348.00 | 1,269.00 | 1,337.00 | 1,337.00 | -5.51% | 189,100 | 4.32 |
| Nov 05, 2026 | 1,490.00 | 1,491.00 | 1,407.00 | 1,415.00 | 1,415.00 | -4.00% | 85,600 | 1.75 |
| Nov 04, 2026 | 1,483.00 | 1,506.00 | 1,425.00 | 1,474.00 | 1,474.00 | -1.01% | 100,700 | 2.08 |
| Nov 03, 2026 | 1,489.00 | 1,499.00 | 1,467.00 | 1,489.00 | 1,489.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,471.00 | 1,499.00 | 1,467.00 | 1,489.00 | 1,489.00 | +0.47% | 61,600 | 1.24 |
| Oct 30, 2026 | 1,525.00 | 1,541.00 | 1,481.00 | 1,482.00 | 1,482.00 | -4.69% | 82,100 | 1.64 |
| Oct 29, 2026 | 1,552.00 | 1,559.00 | 1,523.00 | 1,555.00 | 1,555.00 | +0.19% | 58,000 | 1.14 |
| Oct 28, 2026 | 1,550.00 | 1,577.00 | 1,550.00 | 1,552.00 | 1,552.00 | +0.32% | 22,800 | 0.44 |
| Oct 27, 2026 | 1,555.00 | 1,572.00 | 1,537.00 | 1,547.00 | 1,547.00 | +0.39% | 36,700 | 0.70 |
| Oct 26, 2026 | 1,563.00 | 1,570.00 | 1,535.00 | 1,541.00 | 1,541.00 | +0.52% | 45,500 | 0.86 |
| Oct 23, 2026 | 1,556.00 | 1,556.00 | 1,505.00 | 1,533.00 | 1,533.00 | -1.54% | 77,500 | 1.46 |
| Oct 22, 2026 | 1,572.00 | 1,597.00 | 1,543.00 | 1,557.00 | 1,557.00 | +0.45% | 50,500 | 0.95 |
| Oct 21, 2026 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | +1.11% | 62,600 | 1.18 |
| Oct 20, 2026 | 1,597.00 | 1,597.00 | 1,530.00 | 1,533.00 | 1,533.00 | -3.83% | 51,100 | 0.97 |
| Oct 19, 2026 | 1,555.00 | 1,598.00 | 1,548.00 | 1,594.00 | 1,594.00 | +0.63% | 52,200 | 0.99 |
| Oct 16, 2026 | 1,560.00 | 1,586.00 | 1,553.00 | 1,584.00 | 1,584.00 | +2.99% | 34,200 | 0.65 |
| Oct 15, 2026 | 1,579.00 | 1,585.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.63% | 91,800 | 1.78 |
| Oct 14, 2026 | 1,581.00 | 1,600.00 | 1,576.00 | 1,596.00 | 1,596.00 | 0.00% | 46,200 | 0.89 |
| Oct 13, 2026 | 1,600.00 | 1,603.00 | 1,571.00 | 1,596.00 | 1,596.00 | -0.13% | 44,800 | 0.86 |
| Oct 12, 2026 | 1,598.00 | 1,611.00 | 1,585.00 | 1,598.00 | 1,598.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,611.00 | 1,611.00 | 1,585.00 | 1,598.00 | 1,598.00 | -1.24% | 64,100 | 1.24 |
| Oct 08, 2026 | 1,680.00 | 1,680.00 | 1,618.00 | 1,618.00 | 1,618.00 | -3.69% | 38,500 | 0.74 |
| Oct 07, 2026 | 1,660.00 | 1,699.00 | 1,660.00 | 1,680.00 | 1,680.00 | +1.20% | 24,400 | 0.47 |
| Oct 06, 2026 | 1,697.00 | 1,697.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.66% | 31,600 | 0.61 |
| Oct 05, 2026 | 1,717.00 | 1,724.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.59% | 47,500 | 0.92 |
| Oct 02, 2026 | 1,651.00 | 1,723.00 | 1,650.00 | 1,681.00 | 1,681.00 | +2.25% | 91,600 | 1.79 |
| Oct 01, 2026 | 1,647.00 | 1,668.00 | 1,640.00 | 1,644.00 | 1,644.00 | -1.20% | 35,100 | 0.69 |
| Sep 30, 2026 | 1,662.00 | 1,669.00 | 1,642.00 | 1,664.00 | 1,664.00 | +1.46% | 18,600 | 0.36 |
| Sep 29, 2026 | 1,650.00 | 1,667.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.00% | 74,800 | 1.46 |
| Sep 28, 2026 | 1,692.00 | 1,710.00 | 1,671.00 | 1,673.00 | 1,640.00 | -0.89% | 32,900 | 0.64 |
| Sep 25, 2026 | 1,702.00 | 1,712.00 | 1,679.00 | 1,688.00 | 1,654.70 | +1.50% | 28,500 | 0.55 |
| Sep 24, 2026 | 1,666.00 | 1,690.00 | 1,663.00 | 1,663.00 | 1,630.20 | +0.73% | 32,000 | 0.61 |
| Sep 23, 2026 | 1,651.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,618.43 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,651.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,618.43 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,651.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,618.43 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,618.43 | -0.12% | 24,400 | 0.44 |
| Sep 17, 2026 | 1,625.00 | 1,653.00 | 1,622.00 | 1,653.00 | 1,620.39 | +1.72% | 27,300 | 0.48 |
| Sep 16, 2026 | 1,624.00 | 1,656.00 | 1,608.00 | 1,625.00 | 1,592.95 | +0.06% | 40,100 | 0.71 |
| Sep 15, 2026 | 1,608.00 | 1,640.00 | 1,608.00 | 1,624.00 | 1,591.97 | -0.18% | 35,700 | 0.63 |
| Sep 14, 2026 | 1,620.00 | 1,634.00 | 1,613.00 | 1,627.00 | 1,594.91 | +0.43% | 19,800 | 0.34 |
| Sep 11, 2026 | 1,618.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,588.05 | -0.98% | 30,800 | 0.53 |
| Sep 10, 2026 | 1,649.00 | 1,649.00 | 1,622.00 | 1,636.00 | 1,603.73 | -0.85% | 23,000 | 0.39 |
| Sep 09, 2026 | 1,626.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,617.45 | +0.67% | 28,700 | 0.49 |
| Sep 08, 2026 | 1,679.00 | 1,680.00 | 1,631.00 | 1,639.00 | 1,606.67 | -2.38% | 28,800 | 0.48 |
| Sep 07, 2026 | 1,652.00 | 1,687.00 | 1,652.00 | 1,679.00 | 1,645.88 | +1.08% | 32,800 | 0.54 |
| Sep 04, 2026 | 1,653.00 | 1,665.00 | 1,638.00 | 1,661.00 | 1,628.24 | 0.00% | 26,500 | 0.44 |
| Sep 03, 2026 | 1,692.00 | 1,692.00 | 1,645.00 | 1,661.00 | 1,628.24 | -0.18% | 25,800 | 0.42 |
