kabutan

KAWADA TECHNOLOGIES,INC.(3443) Historical

3443
TSE Prime
KAWADA TECHNOLOGIES,INC.
4,400
JPY
+25
(+0.57%)
Dec 5, 1:25 pm JST
28.37
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
4,399.5
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
4,550 JPY
52 Week Low Apr 7, 2025
2,435 JPY
Yearly High Dec 4, 2025
4,550 JPY
Yearly Low Apr 7, 2025
2,435 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,415 4,515 4,375 4,400 +25 +0.57% 178,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,190 4,550 4,190 4,375 +200 +4.79% 349,100
Dec 3, 2025 4,075 4,220 4,035 4,175 +105 +2.58% 67,800
Dec 2, 2025 4,160 4,165 4,070 4,070 -85 -2.05% 54,600
Dec 1, 2025 4,230 4,265 4,130 4,155 -30 -0.72% 69,100
Nov 28, 2025 4,100 4,190 4,100 4,185 +50 +1.21% 41,000
Nov 27, 2025 4,125 4,145 4,090 4,135 0 0.00% 39,400
Nov 26, 2025 4,100 4,190 4,100 4,135 +40 +0.98% 70,200
Nov 25, 2025 4,025 4,115 4,015 4,095 +135 +3.41% 77,500
Nov 21, 2025 3,875 3,985 3,875 3,960 +45 +1.15% 67,000
Nov 20, 2025 3,890 3,920 3,860 3,915 +100 +2.62% 84,200
Nov 19, 2025 3,820 3,870 3,765 3,815 -35 -0.91% 107,600
Nov 18, 2025 3,855 3,890 3,800 3,850 -5 -0.13% 80,300
Nov 17, 2025 3,855 3,880 3,805 3,855 -15 -0.39% 71,800
Nov 14, 2025 3,850 3,880 3,830 3,870 -40 -1.02% 56,800
Nov 13, 2025 3,935 3,975 3,890 3,910 +40 +1.03% 85,400
Nov 12, 2025 3,980 3,990 3,795 3,870 -240 -5.84% 221,900
Nov 11, 2025 4,180 4,180 4,055 4,110 -50 -1.20% 88,900
Nov 10, 2025 4,120 4,160 4,090 4,160 +90 +2.21% 57,100
Nov 7, 2025 4,095 4,100 4,045 4,070 -30 -0.73% 33,800
Nov 6, 2025 4,025 4,115 4,020 4,100 +65 +1.61% 56,100