kabutan

KAWADA TECHNOLOGIES,INC.(3443) Historical

3443
TSE Prime
KAWADA TECHNOLOGIES,INC.
4,345
JPY
-30
(-0.69%)
Dec 5, 3:30 pm JST
28.10
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,353
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,230 4,550 4,035 4,345 +160 +3.82% 769,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,045 4,190 3,765 4,185 +140 +3.46% 1,368,600
Oct, 2025 3,975 4,315 3,850 4,045 +70 +1.76% 1,813,700
Sep, 2025 4,075 4,220 3,865 3,975 -95 -2.33% 1,440,300
Aug, 2025 3,970 4,185 3,685 4,070 +105 +2.65% 2,103,400
Jul, 2025 3,870 3,970 3,690 3,965 +95 +2.45% 1,533,000
Jun, 2025 3,640 3,940 3,545 3,870 +230 +6.32% 1,809,300
May, 2025 3,245 3,655 3,095 3,640 +390 +12.00% 2,596,500
Apr, 2025 2,940 3,260 2,435 3,250 +350 +12.07% 2,114,300
Mar, 2025 3,025 3,105 2,861 2,900 -115 -3.81% 2,206,500
Feb, 2025 2,700 3,295 2,650 3,015 +304 +11.21% 2,097,700
Jan, 2025 2,760 2,765 2,523 2,711 -40 -1.45% 971,800
Dec, 2024 2,694 2,772 2,582 2,751 +59 +2.19% 708,800
Nov, 2024 2,390 2,736 2,350 2,692 +285 +11.84% 1,164,100
Oct, 2024 2,545 2,568 2,320 2,407 -134 -5.27% 1,020,400
Sep, 2024 2,735 2,740 2,457 2,541 -156 -5.78% 726,400
Aug, 2024 2,701 2,812 1,971 2,697 -19 -0.70% 1,362,200
Jul, 2024 2,789 2,930 2,599 2,716 -46 -1.67% 1,140,200
Jun, 2024 2,770 2,809 2,616 2,762 +41 +1.51% 1,158,200
May, 2024 2,973 3,105 2,592 2,721 -294 -9.75% 2,176,100
Apr, 2024 3,430 3,460 2,819 3,015 -415 -12.10% 2,338,200