kabutan

KAWADEN CORPORATION(6648) Historical

6648
TSE Standard
KAWADEN CORPORATION
8,820
JPY
-50
(-0.56%)
Dec 5, 12:30 pm JST
56.88
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
8,830
Dec 5, 10:26 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
9,790 JPY
52 Week Low Dec 11, 2024
2,404 JPY
Yearly High Nov 11, 2025
9,790 JPY
Yearly Low Jan 27, 2025
2,469 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,810 8,940 8,720 8,820 -50 -0.56% 9,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 9,000 9,150 8,760 8,870 -100 -1.11% 26,100
Dec 3, 2025 9,020 9,030 8,890 8,970 -40 -0.44% 15,100
Dec 2, 2025 9,160 9,170 8,940 9,010 -100 -1.10% 11,600
Dec 1, 2025 9,280 9,350 8,840 9,110 -90 -0.98% 18,400
Nov 28, 2025 9,060 9,220 9,000 9,200 +70 +0.77% 12,000
Nov 27, 2025 9,000 9,220 8,950 9,130 +170 +1.90% 17,400
Nov 26, 2025 8,970 9,080 8,860 8,960 +40 +0.45% 18,500
Nov 25, 2025 9,190 9,320 8,920 8,920 -120 -1.33% 19,600
Nov 21, 2025 9,240 9,300 8,850 9,040 -500 -5.24% 23,700
Nov 20, 2025 9,370 9,590 9,280 9,540 +620 +6.95% 26,900
Nov 19, 2025 9,140 9,270 8,810 8,920 -280 -3.04% 20,800
Nov 18, 2025 9,540 9,540 9,120 9,200 -390 -4.07% 19,400
Nov 17, 2025 9,250 9,590 9,210 9,590 +370 +4.01% 16,800
Nov 14, 2025 9,400 9,430 9,200 9,220 -290 -3.05% 14,200
Nov 13, 2025 9,420 9,690 9,180 9,510 +240 +2.59% 19,700
Nov 12, 2025 8,800 9,580 8,740 9,270 +320 +3.58% 35,200
Nov 11, 2025 9,700 9,790 8,780 8,950 -150 -1.65% 62,700
Nov 10, 2025 8,990 9,310 8,900 9,100 +160 +1.79% 30,500
Nov 7, 2025 8,910 9,230 8,860 8,940 -180 -1.97% 15,700
Nov 6, 2025 9,390 9,390 8,980 9,120 -160 -1.72% 12,600