kabutan

KAWADA TECHNOLOGIES,INC.(3443) Historical

3443
TSE Prime
KAWADA TECHNOLOGIES,INC.
1,490
JPY
-159
(-9.64%)
Apr 30, 2:40 pm JST
9.30
USD
Apr 30, 1:41 am EDT
Result
PTS
outside of trading hours
1,492.8
Apr 30, 2:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
1,846 JPY
52 Week Low May 2, 2025
1,031 JPY
Yearly High Feb 27, 2026
1,846 JPY
Yearly Low Mar 30, 2026
1,463 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,623 1,626 1,485 1,490 -159 -9.64% 2,036,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,592 1,650 1,591 1,649 +58 +3.65% 327,400
Apr 27, 2026 1,600 1,619 1,578 1,591 -5 -0.31% 515,500
Apr 24, 2026 1,636 1,647 1,578 1,596 -35 -2.15% 696,000
Apr 23, 2026 1,684 1,684 1,631 1,631 -54 -3.20% 337,000
Apr 22, 2026 1,677 1,719 1,660 1,685 -9 -0.53% 503,000
Apr 21, 2026 1,694 1,710 1,687 1,694 +18 +1.07% 163,100
Apr 20, 2026 1,680 1,688 1,655 1,676 +17 +1.02% 219,000
Apr 17, 2026 1,698 1,698 1,655 1,659 -39 -2.30% 211,900
Apr 16, 2026 1,685 1,702 1,671 1,698 +18 +1.07% 233,000
Apr 15, 2026 1,728 1,735 1,674 1,680 -26 -1.52% 302,600
Apr 14, 2026 1,687 1,712 1,668 1,706 +45 +2.71% 304,400
Apr 13, 2026 1,645 1,682 1,636 1,661 -13 -0.78% 320,400
Apr 10, 2026 1,637 1,683 1,636 1,674 +46 +2.83% 248,500
Apr 9, 2026 1,649 1,660 1,628 1,628 -16 -0.97% 149,300
Apr 8, 2026 1,650 1,655 1,626 1,644 +61 +3.85% 216,100
Apr 7, 2026 1,600 1,620 1,565 1,583 -3 -0.19% 247,400
Apr 6, 2026 1,585 1,602 1,580 1,586 +1 +0.06% 145,600
Apr 3, 2026 1,576 1,603 1,574 1,585 +9 +0.57% 198,500
Apr 2, 2026 1,601 1,642 1,563 1,576 -22 -1.38% 211,300
Apr 1, 2026 1,599 1,601 1,560 1,598 +75 +4.92% 176,700