kabutan

KAWADEN CORPORATION(6648) Historical

6648
TSE Standard
KAWADEN CORPORATION
2,143
JPY
-13
(-0.60%)
Jan 29, 2:52 pm JST
14.02
USD
Jan 29, 12:53 am EST
Result
PTS
outside of trading hours
2,145
Jan 29, 2:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
2,780 JPY
52 Week Low Jan 31, 2025
520 JPY
Yearly High Jan 6, 2026
2,780 JPY
Yearly Low Jan 27, 2025
493 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,145 2,171 2,080 2,143 -13 -0.60% 68,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,120 2,175 2,102 2,156 +17 +0.79% 89,100
Jan 27, 2026 2,190 2,227 2,114 2,139 -54 -2.46% 116,800
Jan 26, 2026 2,201 2,269 2,178 2,193 -32 -1.44% 68,200
Jan 23, 2026 2,200 2,269 2,195 2,225 +23 +1.04% 80,200
Jan 22, 2026 2,238 2,247 2,171 2,202 -36 -1.61% 121,800
Jan 21, 2026 2,190 2,287 2,167 2,238 -13 -0.58% 101,700
Jan 20, 2026 2,247 2,279 2,229 2,251 +4 +0.18% 58,500
Jan 19, 2026 2,280 2,290 2,222 2,247 -66 -2.85% 105,700
Jan 16, 2026 2,250 2,343 2,190 2,313 +73 +3.26% 138,100
Jan 15, 2026 2,223 2,320 2,222 2,240 -19 -0.84% 104,700
Jan 14, 2026 2,232 2,282 2,205 2,259 -23 -1.01% 128,200
Jan 13, 2026 2,260 2,283 2,183 2,282 +37 +1.65% 165,400
Jan 9, 2026 2,271 2,313 2,234 2,245 0 0.00% 122,500
Jan 8, 2026 2,361 2,370 2,244 2,245 -134 -5.63% 224,800
Jan 7, 2026 2,420 2,431 2,301 2,379 -191 -7.43% 374,500
Jan 6, 2026 2,780 2,780 2,520 2,570 -110 -4.10% 305,900
Jan 5, 2026 2,600 2,735 2,533 2,680 +148 +5.85% 209,600
Dec 30, 2025 2,380 2,594 2,330 2,532 +201 +8.62% 257,700
Dec 29, 2025 2,400 2,420 2,240 2,331 +31 +1.35% 144,200
Dec 26, 2025 2,162 2,340 2,162 2,300 +160 +7.48% 148,000