KUWAZAWA Holdings Corp.(JP:8104)
Â¥750.00+16.00 (+2.18%)
JP:8104
KUWAZAWA Holdings Corp. historical prices
Â¥750.00
At close:+16.00 (+2.18%)
Want to see JP:8104 full AI Analyst Report?
KUWAZAWA Holdings Corp. (8104) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 740.00 | 753.00 | 734.00 | 750.00 | 750.00 | +2.18% | 7,600 | 0.58 |
| Nov 10, 2026 | 735.00 | 747.00 | 732.00 | 734.00 | 734.00 | +4.26% | 22,000 | 1.71 |
| Nov 09, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | +2.27% | 14,300 | 1.11 |
| Nov 06, 2026 | 702.00 | 715.00 | 702.00 | 704.00 | 704.00 | -2.36% | 25,600 | 2.05 |
| Nov 05, 2026 | 725.00 | 740.00 | 720.00 | 721.00 | 721.00 | -0.55% | 16,900 | 1.36 |
| Nov 04, 2026 | 751.00 | 751.00 | 710.00 | 725.00 | 725.00 | -3.07% | 36,700 | 3.07 |
| Nov 03, 2026 | 748.00 | 758.00 | 748.00 | 748.00 | 748.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 753.00 | 758.00 | 748.00 | 748.00 | 748.00 | -0.80% | 8,300 | 0.69 |
| Oct 30, 2026 | 751.00 | 766.00 | 751.00 | 754.00 | 754.00 | +0.53% | 3,100 | 0.26 |
| Oct 29, 2026 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | -3.10% | 10,800 | 0.91 |
| Oct 28, 2026 | 792.00 | 792.00 | 773.00 | 774.00 | 774.00 | -3.13% | 8,700 | 0.73 |
| Oct 27, 2026 | 763.00 | 799.00 | 763.00 | 799.00 | 799.00 | +4.72% | 19,000 | 1.63 |
| Oct 26, 2026 | 751.00 | 763.00 | 751.00 | 763.00 | 763.00 | +1.60% | 4,900 | 0.42 |
| Oct 23, 2026 | 750.00 | 754.00 | 740.00 | 751.00 | 751.00 | -0.53% | 11,000 | 0.93 |
| Oct 22, 2026 | 748.00 | 755.00 | 745.00 | 755.00 | 755.00 | +0.94% | 7,900 | 0.65 |
| Oct 21, 2026 | 744.00 | 754.00 | 743.00 | 748.00 | 748.00 | +1.36% | 6,400 | 0.53 |
| Oct 20, 2026 | 757.00 | 761.00 | 738.00 | 738.00 | 738.00 | -2.25% | 17,500 | 1.46 |
| Oct 19, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | +0.80% | 7,100 | 0.59 |
| Oct 16, 2026 | 737.00 | 750.00 | 737.00 | 749.00 | 749.00 | +1.63% | 8,800 | 0.73 |
| Oct 15, 2026 | 749.00 | 750.00 | 731.00 | 737.00 | 737.00 | -1.73% | 16,500 | 1.40 |
| Oct 14, 2026 | 759.00 | 761.00 | 750.00 | 750.00 | 750.00 | -1.06% | 12,100 | 1.03 |
| Oct 13, 2026 | 773.00 | 773.00 | 758.00 | 758.00 | 758.00 | -1.94% | 13,700 | 1.17 |
| Oct 12, 2026 | 773.00 | 782.00 | 773.00 | 773.00 | 773.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 781.00 | 782.00 | 773.00 | 773.00 | 773.00 | -1.28% | 6,700 | 0.57 |
| Oct 08, 2026 | 785.00 | 786.00 | 772.00 | 783.00 | 783.00 | -1.51% | 7,500 | 0.63 |
| Oct 07, 2026 | 817.00 | 817.00 | 792.00 | 795.00 | 795.00 | -2.93% | 11,800 | 0.99 |
| Oct 06, 2026 | 766.00 | 844.00 | 766.00 | 819.00 | 819.00 | +6.64% | 46,200 | 4.09 |
| Oct 05, 2026 | 785.00 | 791.00 | 767.00 | 768.00 | 768.00 | -2.91% | 12,600 | 1.11 |
| Oct 02, 2026 | 805.00 | 805.00 | 777.00 | 791.00 | 791.00 | -1.74% | 19,400 | 1.70 |
| Oct 01, 2026 | 823.00 | 823.00 | 795.00 | 805.00 | 805.00 | -2.19% | 21,700 | 1.90 |
| Sep 30, 2026 | 818.00 | 825.00 | 816.00 | 823.00 | 823.00 | +0.98% | 5,600 | 0.48 |
| Sep 29, 2026 | 815.00 | 841.00 | 815.00 | 815.00 | 815.00 | 0.00% | 17,200 | 1.48 |
| Sep 28, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | +2.13% | 21,100 | 1.80 |
| Sep 25, 2026 | 798.00 | 805.00 | 790.00 | 798.00 | 798.00 | -1.48% | 17,700 | 1.51 |
| Sep 24, 2026 | 794.00 | 810.00 | 788.00 | 810.00 | 810.00 | +5.19% | 39,200 | 3.46 |
| Sep 23, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | +7.84% | 81,000 | 7.64 |
| Sep 17, 2026 | 714.00 | 717.00 | 714.00 | 714.00 | 714.00 | 0.00% | 2,300 | 0.21 |
| Sep 16, 2026 | 720.00 | 720.00 | 713.00 | 714.00 | 714.00 | +0.14% | 4,600 | 0.42 |
| Sep 15, 2026 | 714.00 | 718.00 | 713.00 | 713.00 | 713.00 | 0.00% | 2,900 | 0.26 |
| Sep 14, 2026 | 722.00 | 722.00 | 711.00 | 713.00 | 713.00 | +0.85% | 8,000 | 0.71 |
| Sep 11, 2026 | 714.00 | 715.00 | 705.00 | 707.00 | 707.00 | -0.14% | 9,600 | 0.83 |
| Sep 10, 2026 | 710.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.84% | 4,400 | 0.38 |
| Sep 09, 2026 | 720.00 | 720.00 | 707.00 | 714.00 | 714.00 | -0.70% | 10,500 | 0.90 |
| Sep 08, 2026 | 706.00 | 736.00 | 703.00 | 719.00 | 719.00 | +1.84% | 16,400 | 1.42 |
| Sep 07, 2026 | 720.00 | 720.00 | 702.00 | 706.00 | 706.00 | +0.14% | 16,900 | 1.48 |
| Sep 04, 2026 | 712.00 | 714.00 | 705.00 | 705.00 | 705.00 | -0.98% | 6,700 | 0.58 |
| Sep 03, 2026 | 711.00 | 721.00 | 711.00 | 712.00 | 712.00 | -0.14% | 4,500 | 0.38 |
