KAWADA TECHNOLOGIES,INC.(3443) Historical

52 Week High Jan 23, 2026

5,320 JPY

52 Week Low Apr 7, 2025

2,435 JPY

Yearly High Jan 23, 2026

5,320 JPY

Yearly Low Apr 7, 2025

2,435 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,730	4,735	4,595	4,695	-45	-0.95%	138,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,810	4,815	4,705	4,740	-100	-2.07%	108,400
Jan 27, 2026	4,780	4,935	4,760	4,840	+10	+0.21%	150,500
Jan 26, 2026	4,970	4,975	4,755	4,830	-340	-6.58%	378,500
Jan 23, 2026	5,100	5,320	5,090	5,170	+120	+2.38%	106,900
Jan 22, 2026	4,985	5,170	4,980	5,050	+125	+2.54%	100,000
Jan 21, 2026	4,770	4,980	4,755	4,925	+50	+1.03%	68,900
Jan 20, 2026	5,020	5,020	4,870	4,875	-145	-2.89%	96,100
Jan 19, 2026	5,010	5,060	4,955	5,020	-50	-0.99%	54,000
Jan 16, 2026	4,900	5,070	4,890	5,070	+170	+3.47%	84,800
Jan 15, 2026	4,850	4,950	4,830	4,900	-5	-0.10%	63,500
Jan 14, 2026	4,765	4,925	4,755	4,905	+145	+3.05%	75,100
Jan 13, 2026	4,785	4,785	4,675	4,760	+105	+2.26%	88,000
Jan 9, 2026	4,700	4,700	4,585	4,655	-5	-0.11%	65,800
Jan 8, 2026	4,575	4,685	4,550	4,660	+135	+2.98%	83,100
Jan 7, 2026	4,495	4,605	4,460	4,525	+15	+0.33%	64,000
Jan 6, 2026	4,430	4,560	4,420	4,510	+110	+2.50%	97,800
Jan 5, 2026	4,410	4,485	4,395	4,400	+25	+0.57%	63,100
Dec 30, 2025	4,435	4,450	4,375	4,375	-70	-1.57%	46,800
Dec 29, 2025	4,480	4,495	4,405	4,445	-40	-0.89%	69,000
Dec 26, 2025	4,450	4,535	4,450	4,485	+35	+0.79%	53,900