Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kawanishi Warehouse Co., Ltd. (9322) Historical Prices

JP:9322 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,340.002,343.002,313.002,320.002,320.00-0.94%3,6000.44
Oct 29, 20262,342.002,342.002,330.002,342.002,342.00+0.00%1,6000.20
Oct 28, 20262,345.002,345.002,324.002,342.002,342.00+0.43%2,9000.35
Oct 27, 20262,345.002,345.002,323.002,332.002,332.00-0.47%2,3000.28
Oct 26, 20262,322.002,343.002,320.002,343.002,343.00+0.95%4,9000.60
Oct 23, 20262,321.002,344.002,314.002,321.002,321.00-0.98%3,8000.47
Oct 22, 20262,328.002,345.002,328.002,344.002,344.00+1.12%2,8000.34
Oct 21, 20262,315.002,345.002,315.002,318.002,318.00+0.74%3,5000.43
Oct 20, 20262,330.002,336.002,301.002,301.002,301.00-1.24%6,6000.81
Oct 19, 20262,359.002,359.002,330.002,330.002,330.00-1.35%6,1000.76
Oct 16, 20262,357.002,362.002,324.002,362.002,362.00+2.25%5,6000.69
Oct 15, 20262,361.002,388.002,305.002,310.002,310.00-2.16%7,1000.89
Oct 14, 20262,381.002,400.002,350.002,361.002,361.00-0.84%5,9000.74
Oct 13, 20262,349.002,381.002,338.002,381.002,381.00+1.84%6,0000.76
Oct 12, 20262,338.002,350.002,312.002,338.002,338.00+0.00%00.00
Oct 09, 20262,312.002,350.002,312.002,338.002,338.00+1.21%5,5000.70
Oct 08, 20262,319.002,320.002,310.002,310.002,310.00-0.22%5,9000.76
Oct 07, 20262,303.002,321.002,303.002,315.002,315.00-0.13%6,7000.87
Oct 06, 20262,329.002,329.002,318.002,318.002,318.00-0.09%5,8000.76
Oct 05, 20262,356.002,356.002,320.002,320.002,320.00-1.53%9,9001.31
Oct 02, 20262,375.002,376.002,345.002,356.002,356.00-0.76%8,2001.10
Oct 01, 20262,382.002,382.002,374.002,374.002,374.00-0.34%5,4000.73
Sep 30, 20262,403.002,404.002,375.002,382.002,382.00-0.54%7,9001.08
Sep 29, 20262,366.002,410.002,366.002,395.002,395.00-0.87%12,3001.72
Sep 28, 20262,490.002,500.002,460.002,482.002,416.00-0.24%28,3004.19
Sep 25, 20262,477.002,500.002,477.002,488.002,421.84+1.06%5,2000.77
Sep 24, 20262,488.002,513.002,461.002,462.002,396.53-1.01%27,1004.20
Sep 23, 20262,487.002,500.002,476.002,487.002,420.87+0.00%00.00
Sep 22, 20262,487.002,500.002,476.002,487.002,420.87+0.00%00.00
Sep 21, 20262,487.002,500.002,476.002,487.002,420.87+0.00%00.00
Sep 18, 20262,499.002,500.002,476.002,487.002,420.87-0.28%8,1001.25
Sep 17, 20262,476.002,498.002,465.002,494.002,427.68+0.73%11,5001.82
Sep 16, 20262,459.002,483.002,450.002,476.002,410.16+0.69%4,9000.78
Sep 15, 20262,460.002,470.002,440.002,459.002,393.61-0.04%6,9001.11
Sep 14, 20262,449.002,460.002,444.002,460.002,394.59+0.65%12,2002.01
Sep 11, 20262,434.002,448.002,428.002,444.002,379.01+0.41%4,2000.70
Sep 10, 20262,441.002,445.002,427.002,434.002,369.28+0.33%4,8000.80
Sep 09, 20262,419.002,439.002,419.002,426.002,361.49+0.33%4,0000.67
Sep 08, 20262,447.002,447.002,417.002,418.002,353.70+0.21%7,8001.34
Sep 07, 20262,450.002,470.002,411.002,413.002,348.83-1.51%57,60011.63
Sep 04, 20262,497.002,526.002,407.002,450.002,384.85-2.78%61,80015.34
Sep 03, 20262,520.002,547.002,512.002,520.002,452.99-1.18%18,2004.80
Sep 02, 20262,517.002,550.002,513.002,550.002,482.19+1.43%8,7002.36
Sep 01, 20262,525.002,537.002,510.002,514.002,447.15-0.59%14,6004.19
Aug 31, 20262,513.002,529.002,502.002,529.002,461.75+0.60%8,0002.33
Aug 28, 20262,500.002,524.002,477.002,514.002,447.15+0.80%4,7001.38
Aug 27, 20262,498.002,500.002,475.002,494.002,427.68+0.16%5,1001.48
Aug 26, 20262,474.002,490.002,474.002,490.002,423.79+0.16%2,4000.70
Aug 25, 20262,468.002,486.002,465.002,486.002,419.89+0.00%6,2001.78
Aug 24, 20262,451.002,486.002,440.002,486.002,419.89+0.44%13,8004.09