kabutan

KAWADEN CORPORATION(6648) Historical

6648
TSE Standard
KAWADEN CORPORATION
2,177
JPY
-28
(-1.27%)
Apr 30, 1:03 pm JST
13.56
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
2,171.6
Apr 30, 12:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
2,780 JPY
52 Week Low May 12, 2025
790 JPY
Yearly High Jan 6, 2026
2,780 JPY
Yearly Low Mar 31, 2026
1,914 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,178 2,195 2,133 2,177 -28 -1.27% 28,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,132 2,211 2,132 2,205 +123 +5.91% 56,200
Apr 27, 2026 2,081 2,116 2,037 2,082 +1 +0.05% 34,400
Apr 24, 2026 2,145 2,170 2,027 2,081 -64 -2.98% 53,300
Apr 23, 2026 2,126 2,160 2,104 2,145 +23 +1.08% 48,500
Apr 22, 2026 2,108 2,128 2,083 2,122 +5 +0.24% 32,800
Apr 21, 2026 2,072 2,125 2,043 2,117 +45 +2.17% 42,200
Apr 20, 2026 2,023 2,095 2,015 2,072 +44 +2.17% 26,900
Apr 17, 2026 2,078 2,078 2,006 2,028 -37 -1.79% 35,400
Apr 16, 2026 2,031 2,075 2,019 2,065 +46 +2.28% 57,800
Apr 15, 2026 2,054 2,076 2,002 2,019 -15 -0.74% 83,600
Apr 14, 2026 2,107 2,119 1,978 2,034 -56 -2.68% 184,000
Apr 13, 2026 2,100 2,166 2,075 2,090 -57 -2.65% 71,500
Apr 10, 2026 2,198 2,248 2,130 2,147 -40 -1.83% 69,200
Apr 9, 2026 2,240 2,240 2,150 2,187 -53 -2.37% 87,600
Apr 8, 2026 2,210 2,279 2,194 2,240 +117 +5.51% 111,200
Apr 7, 2026 2,092 2,127 2,078 2,123 +31 +1.48% 48,800
Apr 6, 2026 2,054 2,125 2,039 2,092 +39 +1.90% 52,100
Apr 3, 2026 2,071 2,093 2,007 2,053 -18 -0.87% 50,000
Apr 2, 2026 2,063 2,121 2,049 2,071 +13 +0.63% 38,500
Apr 1, 2026 2,015 2,077 1,996 2,058 +123 +6.36% 68,800