kabutan

KAWADEN CORPORATION(6648) Historical

6648
TSE Standard
KAWADEN CORPORATION
2,122
JPY
-34
(-1.58%)
Jan 29, 3:30 pm JST
13.87
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,128.1
Jan 29, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,201 2,269 2,080 2,122 -103 -4.63% 355,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,280 2,290 2,167 2,225 -88 -3.80% 467,900
Jan 16, 2026 2,260 2,343 2,183 2,313 +68 +3.03% 536,400
Jan 9, 2026 2,600 2,780 2,234 2,245 -287 -11.33% 1,237,300
Dec 30, 2025 2,400 2,594 2,240 2,532 +232 +10.09% 401,900
Dec 26, 2025 2,008 2,340 1,980 2,300 +322 +16.28% 630,500
Dec 19, 2025 1,886 1,982 1,840 1,978 +104 +5.55% 324,000
Dec 12, 2025 1,776 1,910 1,776 1,874 +106 +6.00% 429,000
Dec 5, 2025 1,856 1,870 1,744 1,768 -72 -3.91% 442,000
Nov 28, 2025 1,838 1,864 1,772 1,840 +32 +1.77% 337,500
Nov 21, 2025 1,850 1,918 1,762 1,808 -36 -1.95% 538,000
Nov 14, 2025 1,798 1,958 1,748 1,844 +56 +3.13% 811,500
Nov 7, 2025 1,806 1,890 1,686 1,788 -16 -0.89% 523,500
Oct 31, 2025 1,680 1,926 1,604 1,804 +146 +8.81% 841,500
Oct 24, 2025 1,536 1,660 1,536 1,658 +136 +8.94% 285,500
Oct 17, 2025 1,510 1,592 1,440 1,522 -18 -1.17% 173,500
Oct 10, 2025 1,560 1,630 1,484 1,540 +14 +0.92% 305,500
Oct 3, 2025 1,522 1,640 1,502 1,526 -28 -1.80% 190,000
Sep 26, 2025 1,590 1,638 1,492 1,554 -22 -1.40% 317,500
Sep 19, 2025 1,512 1,588 1,462 1,576 +94 +6.34% 219,000
Sep 12, 2025 1,446 1,534 1,406 1,482 +36 +2.49% 192,000