kabutan

KAWADEN CORPORATION(6648) Historical

6648
TSE Standard
KAWADEN CORPORATION
8,850
JPY
-20
(-0.23%)
Dec 5, 2:18 pm JST
57.15
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
8,869
Dec 5, 2:18 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,280 9,350 8,720 8,850 -350 -3.80% 86,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 9,030 9,790 8,430 9,200 +180 +2.00% 442,100
Oct, 2025 8,030 9,630 7,200 9,020 +1,140 +14.47% 341,300
Sep, 2025 6,940 8,200 6,810 7,880 +930 +13.38% 216,400
Aug, 2025 4,430 7,760 4,430 6,950 +2,460 +54.79% 344,000
Jul, 2025 4,370 4,570 4,225 4,490 +120 +2.75% 52,400
Jun, 2025 4,525 4,555 4,200 4,370 -150 -3.32% 19,000
May, 2025 4,540 4,540 3,950 4,520 -80 -1.74% 107,200
Apr, 2025 4,005 4,610 3,655 4,600 +605 +15.14% 107,300
Mar, 2025 4,210 4,300 3,745 3,995 -10 -0.25% 122,900
Feb, 2025 2,663 4,300 2,620 4,005 +1,392 +53.27% 157,200
Jan, 2025 2,647 2,700 2,469 2,613 +16 +0.62% 13,700
Dec, 2024 2,469 2,620 2,404 2,597 +197 +8.21% 17,700
Nov, 2024 2,533 2,675 2,380 2,400 -133 -5.25% 23,400
Oct, 2024 2,785 2,800 2,533 2,533 -252 -9.05% 10,100
Sep, 2024 2,721 2,864 2,654 2,785 +75 +2.77% 14,900
Aug, 2024 2,754 2,754 2,200 2,710 -130 -4.58% 53,700
Jul, 2024 2,709 2,847 2,675 2,840 +143 +5.30% 19,600
Jun, 2024 2,413 2,825 2,413 2,697 +286 +11.86% 72,700
May, 2024 2,734 2,757 2,405 2,411 -314 -11.52% 82,900
Apr, 2024 2,904 3,105 2,563 2,725 -165 -5.71% 109,300