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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,230 4,550 4,035 4,345 +160 +3.82% 769,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,025 4,190 4,015 4,185 +225 +5.68% 228,100
Nov 21, 2025 3,855 3,985 3,765 3,960 +90 +2.33% 410,900
Nov 14, 2025 4,120 4,180 3,795 3,870 -200 -4.91% 510,100
Nov 7, 2025 4,045 4,115 3,870 4,070 +25 +0.62% 219,500
Oct 31, 2025 4,280 4,315 3,975 4,045 -95 -2.29% 580,400
Oct 24, 2025 4,070 4,150 3,940 4,140 +95 +2.35% 297,300
Oct 17, 2025 3,930 4,060 3,860 4,045 +45 +1.12% 221,200
Oct 10, 2025 3,995 4,145 3,955 4,000 +130 +3.36% 446,000
Oct 3, 2025 3,905 3,995 3,850 3,870 -100 -2.52% 424,200
Sep 26, 2025 4,015 4,025 3,905 3,970 -70 -1.73% 245,800
Sep 19, 2025 4,080 4,080 3,985 4,040 -20 -0.49% 260,000
Sep 12, 2025 4,045 4,220 4,025 4,060 +10 +0.25% 405,400
Sep 5, 2025 4,075 4,105 3,965 4,050 -20 -0.49% 373,700
Aug 29, 2025 3,980 4,070 3,895 4,070 +155 +3.96% 426,300
Aug 22, 2025 3,750 3,935 3,730 3,915 +190 +5.10% 392,300
Aug 15, 2025 3,885 3,905 3,685 3,725 -440 -10.56% 841,800
Aug 8, 2025 3,930 4,185 3,895 4,165 +150 +3.74% 368,100
Aug 1, 2025 3,915 4,035 3,775 4,015 +150 +3.88% 326,500
Jul 25, 2025 3,825 3,920 3,805 3,865 +45 +1.18% 274,400
Jul 18, 2025 3,890 3,920 3,795 3,820 -55 -1.42% 338,900