Tokyo - Delayed Quote JPY

Kawaden Corporation (6648.T)

4,470.00
-50.00
(-1.11%)
At close: 11:12:11 AM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20254,525.004,525.004,440.004,470.004,470.00600
May 30, 20254,470.004,520.004,415.004,520.004,520.001,600
May 29, 20254,425.004,470.004,340.004,470.004,470.001,000
May 28, 20254,355.004,465.004,300.004,465.004,465.002,000
May 27, 20254,410.004,480.004,330.004,425.004,425.002,600
May 26, 20254,485.004,485.004,480.004,480.004,480.001,000
May 23, 20254,490.004,500.004,435.004,480.004,480.002,900
May 22, 20254,435.004,435.004,300.004,425.004,425.004,600
May 21, 20254,200.004,380.004,200.004,380.004,380.002,800
May 20, 20254,200.004,245.004,185.004,185.004,185.001,300
May 19, 20254,125.004,195.004,125.004,195.004,195.00300
May 16, 20254,035.004,210.004,035.004,120.004,120.004,500
May 15, 20254,045.004,110.004,005.004,085.004,085.001,900
May 14, 20254,140.004,140.003,995.004,035.004,035.006,700
May 13, 20254,105.004,105.003,950.004,070.004,070.0011,200
May 12, 20254,000.004,230.003,950.004,035.004,035.0034,200
May 9, 20254,335.004,480.004,305.004,480.004,480.005,500
May 8, 20254,475.004,475.004,320.004,340.004,340.002,200
May 7, 20254,475.004,475.004,410.004,475.004,475.001,400
May 2, 20254,475.004,485.004,435.004,475.004,475.0018,900
May 1, 20254,540.004,540.004,475.004,475.004,475.00600
Apr 30, 20254,300.004,610.004,300.004,600.004,600.007,500
Apr 28, 20254,190.004,300.004,190.004,300.004,300.005,500
Apr 25, 20254,155.004,215.004,155.004,195.004,195.003,100
Apr 24, 20254,150.004,215.004,135.004,155.004,155.003,300
Apr 23, 20254,185.004,185.004,145.004,145.004,145.001,000
Apr 22, 20254,195.004,195.004,195.004,195.004,195.00100
Apr 21, 20254,195.004,195.004,125.004,125.004,125.001,800
Apr 18, 20254,165.004,220.004,160.004,200.004,200.002,800
Apr 17, 20254,175.004,175.004,175.004,175.004,175.00100
Apr 16, 20254,125.004,165.004,125.004,165.004,165.00300
Apr 15, 20254,205.004,205.004,135.004,135.004,135.00300
Apr 14, 20254,235.004,235.004,210.004,220.004,220.00500
Apr 11, 20254,080.004,200.004,080.004,200.004,200.00500
Apr 10, 20254,200.004,220.004,130.004,220.004,220.005,000
Apr 9, 20254,100.004,150.004,020.004,025.004,025.003,800
Apr 8, 20254,020.004,240.003,950.004,240.004,240.008,700
Apr 7, 20253,885.003,885.003,655.003,825.003,825.0023,500
Apr 4, 20253,940.003,965.003,885.003,955.003,955.0014,300
Apr 3, 20254,000.004,055.003,985.003,985.003,985.0016,400
Apr 2, 20254,035.004,085.003,995.004,085.004,085.004,700
Apr 1, 20254,005.004,025.003,980.004,025.004,025.004,100
Mar 31, 20253,820.004,000.003,800.003,995.003,995.007,400
Mar 28, 2025 150 Dividend
Mar 28, 20253,745.003,900.003,745.003,890.003,890.0012,800
Mar 27, 20253,880.003,890.003,855.003,855.003,705.004,800
Mar 26, 20253,900.003,900.003,865.003,885.003,733.832,800
Mar 25, 20253,865.003,880.003,865.003,880.003,729.031,500
Mar 24, 20253,830.003,910.003,830.003,855.003,705.005,500
Mar 21, 20253,840.003,845.003,800.003,845.003,695.3912,400
Mar 19, 20253,865.003,895.003,835.003,840.003,690.588,400
Mar 18, 20253,820.003,845.003,820.003,820.003,671.365,600
Mar 17, 20253,850.003,865.003,805.003,805.003,656.958,200
Mar 14, 20253,860.003,870.003,800.003,855.003,705.0021,200
Mar 13, 20253,920.003,920.003,840.003,865.003,714.616,400
Mar 12, 20253,970.003,970.003,920.003,925.003,772.282,000
Mar 11, 20253,965.003,990.003,940.003,950.003,796.302,700
Mar 10, 20253,985.004,040.003,980.003,995.003,839.555,100
Mar 7, 20254,005.004,015.003,985.003,990.003,834.753,300
Mar 6, 20254,045.004,100.004,020.004,050.003,892.414,400
Mar 5, 20254,100.004,100.004,050.004,050.003,892.411,500
Mar 4, 20254,140.004,140.004,060.004,100.003,940.471,100
Mar 3, 20254,210.004,300.004,075.004,075.003,916.445,800
Feb 28, 20254,010.004,100.003,975.004,005.003,849.163,700
Feb 27, 20254,050.004,070.004,015.004,060.003,902.021,200
Feb 26, 20254,025.004,050.003,965.004,050.003,892.415,600
Feb 25, 20254,030.004,050.003,925.004,025.003,868.399,700
Feb 21, 20254,300.004,300.004,160.004,170.004,007.745,000
Feb 20, 20254,000.004,245.004,000.004,175.004,012.5512,400
Feb 19, 20254,000.004,050.003,930.004,000.003,844.364,200
Feb 18, 20254,120.004,120.003,930.003,985.003,829.9410,200
Feb 17, 20253,945.004,190.003,875.004,000.003,844.3619,100
Feb 14, 20254,185.004,195.003,770.003,845.003,695.3965,700
Feb 13, 20253,980.003,980.003,980.003,980.003,825.147,000
Feb 12, 20253,280.003,280.003,280.003,280.003,152.372,300
Feb 10, 20252,666.002,779.002,666.002,779.002,670.877,600
Feb 7, 20252,676.002,677.002,620.002,666.002,562.261,200
Feb 6, 20252,670.002,676.002,642.002,676.002,571.881,000
Feb 5, 20252,669.002,670.002,669.002,670.002,566.11200
Feb 4, 20252,669.002,673.002,620.002,620.002,518.05800
Feb 3, 20252,663.002,663.002,663.002,663.002,559.38300
Jan 31, 20252,604.002,613.002,604.002,613.002,511.33200
Jan 30, 20252,639.002,650.002,639.002,650.002,546.89200
Jan 29, 20252,639.002,639.002,639.002,639.002,536.32100
Jan 28, 20252,527.002,678.002,527.002,639.002,536.323,400
Jan 27, 20252,608.002,608.002,469.002,553.002,453.665,100
Jan 24, 20252,687.002,687.002,658.002,658.002,554.581,000
Jan 23, 20252,670.002,670.002,645.002,658.002,554.581,000
Jan 22, 20252,663.002,663.002,663.002,663.002,559.38100
Jan 21, 20252,663.002,663.002,663.002,663.002,559.38-
Jan 20, 20252,663.002,663.002,663.002,663.002,559.38200
Jan 17, 20252,663.002,663.002,663.002,663.002,559.38100
Jan 16, 20252,662.002,662.002,662.002,662.002,558.42-
Jan 15, 20252,662.002,662.002,662.002,662.002,558.42100
Jan 14, 20252,700.002,700.002,699.002,699.002,593.98200
Jan 10, 20252,697.002,699.002,697.002,699.002,593.98500
Jan 9, 20252,625.002,675.002,625.002,675.002,570.91200
Jan 8, 20252,645.002,645.002,645.002,645.002,542.08100
Jan 7, 20252,612.002,645.002,612.002,645.002,542.08300
Jan 6, 20252,647.002,650.002,602.002,602.002,500.75900
Dec 30, 20242,556.002,620.002,556.002,597.002,495.95500
Dec 27, 20242,551.002,558.002,551.002,555.002,455.58500
Dec 26, 20242,515.002,550.002,515.002,550.002,450.78600
Dec 25, 20242,539.002,539.002,515.002,515.002,417.141,700
Dec 24, 20242,515.002,515.002,496.002,500.002,402.723,300
Dec 23, 20242,498.002,498.002,496.002,498.002,400.80300
Dec 20, 20242,451.002,500.002,451.002,499.002,401.76800
Dec 19, 20242,456.002,456.002,446.002,446.002,350.82400
Dec 18, 20242,422.002,446.002,422.002,446.002,350.82300
Dec 17, 20242,420.002,420.002,420.002,420.002,325.84300
Dec 16, 20242,406.002,449.002,406.002,449.002,353.711,100
Dec 13, 20242,501.002,501.002,455.002,455.002,359.47400
Dec 12, 20242,439.002,550.002,439.002,491.002,394.072,100
Dec 11, 20242,420.002,422.002,404.002,404.002,310.46500
Dec 10, 20242,422.002,423.002,422.002,423.002,328.72600
Dec 9, 20242,456.002,456.002,456.002,456.002,360.44-
Dec 6, 20242,456.002,456.002,456.002,456.002,360.44-
Dec 5, 20242,412.002,456.002,412.002,456.002,360.441,400
Dec 4, 20242,457.002,457.002,411.002,411.002,317.19200
Dec 3, 20242,463.002,463.002,458.002,458.002,362.361,200
Dec 2, 20242,469.002,469.002,469.002,469.002,372.931,500
Nov 29, 20242,400.002,400.002,400.002,400.002,306.61200
Nov 28, 20242,387.002,387.002,380.002,382.002,289.321,100
Nov 27, 20242,437.002,437.002,437.002,437.002,342.18-
Nov 26, 20242,437.002,437.002,437.002,437.002,342.18400
Nov 25, 20242,498.002,498.002,420.002,466.002,370.055,300
Nov 22, 20242,496.002,496.002,496.002,496.002,398.88100
Nov 21, 20242,499.002,499.002,491.002,491.002,394.07200
Nov 20, 20242,500.002,500.002,500.002,500.002,402.72-
Nov 19, 20242,500.002,500.002,500.002,500.002,402.72300
Nov 18, 20242,486.002,489.002,471.002,475.002,378.701,200
Nov 15, 20242,506.002,506.002,506.002,506.002,408.49100
Nov 14, 20242,518.002,521.002,504.002,510.002,412.331,600
Nov 13, 20242,519.002,550.002,519.002,532.002,433.48700
Nov 12, 20242,531.002,617.002,512.002,519.002,420.986,100
Nov 11, 20242,602.002,675.002,602.002,650.002,546.891,600
Nov 8, 20242,569.002,600.002,568.002,600.002,498.83500
Nov 7, 20242,514.002,560.002,514.002,557.002,457.511,400
Nov 6, 20242,513.002,530.002,502.002,508.002,410.411,900
Nov 5, 20242,530.002,530.002,530.002,530.002,431.56100
Nov 1, 20242,533.002,564.002,525.002,564.002,464.23600
Oct 31, 20242,533.002,533.002,533.002,533.002,434.44-
Oct 30, 20242,560.002,572.002,533.002,533.002,434.442,200
Oct 29, 20242,613.002,613.002,613.002,613.002,511.33-
Oct 28, 20242,653.002,653.002,613.002,613.002,511.33600
Oct 25, 20242,704.002,704.002,680.002,680.002,575.721,700
Oct 24, 20242,728.002,778.002,728.002,778.002,669.91500
Oct 23, 20242,756.002,778.002,756.002,778.002,669.91500
Oct 22, 20242,700.002,774.002,700.002,774.002,666.06800
Oct 21, 20242,685.002,685.002,675.002,675.002,570.91200
Oct 18, 20242,720.002,720.002,720.002,720.002,614.16-
Oct 17, 20242,720.002,720.002,720.002,720.002,614.16300
Oct 16, 20242,675.002,675.002,675.002,675.002,570.91300
Oct 15, 20242,725.002,725.002,725.002,725.002,618.97100
Oct 11, 20242,725.002,730.002,725.002,725.002,618.97700
Oct 10, 20242,725.002,775.002,725.002,775.002,667.02200
Oct 9, 20242,720.002,720.002,720.002,720.002,614.16200
Oct 8, 20242,723.002,723.002,723.002,723.002,617.05200
Oct 7, 20242,773.002,773.002,773.002,773.002,665.10-
Oct 4, 20242,773.002,773.002,773.002,773.002,665.10300
Oct 3, 20242,771.002,795.002,771.002,795.002,686.25300
Oct 2, 20242,750.002,800.002,750.002,800.002,691.05700
Oct 1, 20242,785.002,785.002,704.002,704.002,598.79300
Sep 30, 20242,803.002,864.002,785.002,785.002,676.631,200
Sep 27, 2024 40 Dividend
Sep 27, 20242,703.002,703.002,703.002,703.002,597.82300
Sep 26, 20242,788.002,800.002,755.002,755.002,609.361,100
Sep 25, 20242,771.002,779.002,770.002,779.002,632.091,100
Sep 24, 20242,770.002,770.002,770.002,770.002,623.56100
Sep 20, 20242,751.002,770.002,751.002,770.002,623.56500
Sep 19, 20242,730.002,740.002,720.002,720.002,576.21900
Sep 18, 20242,721.002,721.002,701.002,720.002,576.21300
Sep 17, 20242,721.002,721.002,721.002,721.002,577.16200
Sep 13, 20242,721.002,721.002,721.002,721.002,577.16-
Sep 12, 20242,721.002,721.002,721.002,721.002,577.16-
Sep 11, 20242,720.002,721.002,720.002,721.002,577.16600
Sep 10, 20242,730.002,730.002,730.002,730.002,585.68300
Sep 9, 20242,713.002,754.002,654.002,730.002,585.681,000
Sep 6, 20242,730.002,730.002,730.002,730.002,585.68300
Sep 5, 20242,728.002,769.002,728.002,769.002,622.62900
Sep 4, 20242,738.002,771.002,721.002,731.002,586.63400
Sep 3, 20242,730.002,780.002,721.002,740.002,595.155,200
Sep 2, 20242,721.002,730.002,721.002,730.002,585.68500
Aug 30, 20242,710.002,710.002,710.002,710.002,566.74400
Aug 29, 20242,720.002,720.002,715.002,715.002,571.47400
Aug 28, 20242,698.002,728.002,670.002,670.002,528.852,900
Aug 27, 20242,665.002,665.002,665.002,665.002,524.12-
Aug 26, 20242,665.002,665.002,665.002,665.002,524.12-
Aug 23, 20242,663.002,670.002,662.002,665.002,524.121,400
Aug 22, 20242,700.002,700.002,662.002,662.002,521.27400
Aug 21, 20242,659.002,681.002,659.002,680.002,538.321,700
Aug 20, 20242,688.002,690.002,661.002,662.002,521.27800
Aug 19, 20242,669.002,683.002,622.002,683.002,541.16400
Aug 16, 20242,605.002,683.002,605.002,670.002,528.852,400
Aug 15, 20242,540.002,560.002,525.002,555.002,419.932,800
Aug 14, 20242,594.002,630.002,580.002,590.002,453.081,200
Aug 13, 20242,407.002,594.002,407.002,594.002,456.8725,800
Aug 9, 20242,462.002,612.002,403.002,403.002,275.971,500
Aug 8, 20242,367.002,461.002,351.002,461.002,330.901,500
Aug 7, 20242,300.002,306.002,299.002,299.002,177.462,900
Aug 6, 20242,205.002,300.002,205.002,300.002,178.411,700
Aug 5, 20242,503.002,503.002,200.002,200.002,083.703,700
Aug 2, 20242,754.002,754.002,525.002,586.002,449.291,800
Aug 1, 20242,840.002,840.002,840.002,840.002,689.86-
Jul 31, 20242,722.002,847.002,722.002,840.002,689.861,500
Jul 30, 20242,742.002,742.002,742.002,742.002,597.05100
Jul 29, 20242,742.002,742.002,742.002,742.002,597.05400
Jul 26, 20242,739.002,739.002,739.002,739.002,594.20200
Jul 25, 20242,770.002,800.002,720.002,789.002,641.563,400
Jul 24, 20242,741.002,758.002,725.002,745.002,599.891,200
Jul 23, 20242,716.002,750.002,716.002,747.002,601.78400
Jul 22, 20242,675.002,741.002,675.002,681.002,539.272,900
Jul 19, 20242,738.002,738.002,675.002,675.002,533.59600
Jul 18, 20242,720.002,749.002,720.002,720.002,576.212,000
Jul 17, 20242,745.002,758.002,734.002,758.002,612.20600
Jul 16, 20242,792.002,792.002,792.002,792.002,644.40100
Jul 12, 20242,792.002,792.002,792.002,792.002,644.40200
Jul 11, 20242,749.002,769.002,748.002,769.002,622.62600
Jul 10, 20242,753.002,753.002,753.002,753.002,607.46-
Jul 9, 20242,770.002,795.002,753.002,753.002,607.461,000
Jul 8, 20242,768.002,770.002,758.002,770.002,623.56700
Jul 5, 20242,755.002,773.002,741.002,760.002,614.09500
Jul 4, 20242,747.002,750.002,741.002,750.002,604.621,600
Jul 3, 20242,720.002,730.002,720.002,720.002,576.21500
Jul 2, 20242,705.002,721.002,705.002,721.002,577.16300
Jul 1, 20242,709.002,709.002,700.002,700.002,557.27800
Jun 28, 20242,680.002,697.002,680.002,697.002,554.42400
Jun 27, 20242,650.002,650.002,650.002,650.002,509.91700
Jun 26, 20242,651.002,651.002,650.002,650.002,509.91500
Jun 25, 20242,642.002,645.002,641.002,645.002,505.172,200
Jun 24, 20242,769.002,769.002,581.002,641.002,501.384,200
Jun 21, 20242,793.002,825.002,775.002,775.002,628.301,100
Jun 20, 20242,738.002,795.002,738.002,790.002,642.514,400
Jun 19, 20242,725.002,776.002,725.002,737.002,592.311,600
Jun 18, 20242,681.002,761.002,681.002,725.002,580.946,600
Jun 17, 20242,772.002,772.002,700.002,731.002,586.631,200
Jun 14, 20242,731.002,800.002,664.002,699.002,556.326,700
Jun 13, 20242,653.002,825.002,577.002,715.002,571.4726,100
Jun 12, 20242,500.002,675.002,500.002,653.002,512.759,600
Jun 11, 20242,450.002,500.002,450.002,500.002,367.841,800
Jun 10, 20242,425.002,425.002,420.002,420.002,292.07300
Jun 7, 20242,430.002,454.002,419.002,419.002,291.121,100
Jun 6, 20242,457.002,457.002,418.002,418.002,290.171,200
Jun 5, 20242,420.002,420.002,420.002,420.002,292.07100
Jun 4, 20242,447.002,469.002,420.002,420.002,292.072,000
Jun 3, 20242,413.002,449.002,413.002,447.002,317.64900

Related Tickers

6383.T Daifuku Co., Ltd.
3,771.00
-2.51%
 
6273.T SMC Corporation
52,330.00
-3.36%
 
6954.T Fanuc Corporation
3,794.00
-1.91%
 
NNE NANO Nuclear Energy Inc.
30.13
-3.24%
 
SMR NuScale Power Corporation
31.99
-3.00%