Cawachi Limited - 2664.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,762	2,772	2,772	2,784	2,761	53,000
August 15, 2025	2,782	2,751	2,751	2,786	2,750	67,000
August 14, 2025	2,796	2,788	2,788	2,801	2,777	47,300
August 13, 2025	2,815	2,815	2,815	2,815	2,799	25,900
August 12, 2025	2,816	2,817	2,817	2,827	2,795	48,100
August 08, 2025	2,823	2,821	2,821	2,823	2,809	26,900
August 07, 2025	2,800	2,808	2,808	2,833	2,795	25,100
August 06, 2025	2,797	2,812	2,812	2,812	2,795	27,000
August 05, 2025	2,799	2,793	2,793	2,803	2,781	29,000
August 04, 2025	2,795	2,793	2,793	2,811	2,785	33,300
August 01, 2025	2,759	2,800	2,800	2,800	2,759	47,500
July 31, 2025	2,755	2,757	2,757	2,764	2,736	33,100
July 30, 2025	2,733	2,748	2,748	2,751	2,733	23,800
July 29, 2025	2,737	2,734	2,734	2,757	2,732	42,800
July 28, 2025	2,750	2,739	2,739	2,750	2,731	49,200
July 25, 2025	2,788	2,740	2,740	2,804	2,740	137,000
July 24, 2025	2,843	2,836	2,836	2,854	2,830	50,200
July 23, 2025	2,832	2,836	2,836	2,846	2,808	67,900
July 22, 2025	2,835	2,826	2,826	2,850	2,818	32,400
July 18, 2025	2,858	2,835	2,835	2,860	2,835	24,200
July 17, 2025	2,848	2,854	2,854	2,855	2,833	19,200
July 16, 2025	2,847	2,837	2,837	2,861	2,827	49,300
July 15, 2025	2,812	2,824	2,824	2,878	2,808	39,800
July 14, 2025	2,805	2,811	2,811	2,823	2,803	26,700
July 11, 2025	2,791	2,809	2,809	2,828	2,791	46,900
July 10, 2025	2,789	2,791	2,791	2,796	2,775	45,100
July 09, 2025	2,775	2,789	2,789	2,801	2,775	37,100
July 08, 2025	2,798	2,775	2,775	2,798	2,770	25,900
July 07, 2025	2,762	2,790	2,790	2,798	2,762	50,500
July 04, 2025	2,759	2,761	2,761	2,772	2,752	36,000
July 03, 2025	2,766	2,759	2,759	2,787	2,751	52,000
July 02, 2025	2,760	2,772	2,772	2,797	2,760	40,600
July 01, 2025	2,761	2,766	2,766	2,784	2,761	31,100
June 30, 2025	2,753	2,761	2,761	2,766	2,737	72,300
June 27, 2025	2,744	2,757	2,757	2,757	2,728	70,700
June 26, 2025	2,760	2,756	2,756	2,772	2,750	35,300
June 25, 2025	2,766	2,761	2,761	2,768	2,742	37,100
June 24, 2025	2,787	2,790	2,790	2,800	2,767	25,500
June 23, 2025	2,768	2,781	2,781	2,788	2,766	18,100
June 20, 2025	2,762	2,767	2,767	2,788	2,756	50,400
June 19, 2025	2,769	2,771	2,771	2,777	2,758	22,300
June 18, 2025	2,760	2,787	2,787	2,788	2,756	52,700
June 17, 2025	2,767	2,753	2,753	2,767	2,745	21,500
June 16, 2025	2,766	2,753	2,753	2,772	2,742	21,600
June 13, 2025	2,740	2,742	2,742	2,748	2,726	39,400
June 12, 2025	2,778	2,740	2,740	2,778	2,740	39,400
June 11, 2025	2,798	2,767	2,767	2,810	2,765	52,500
June 10, 2025	2,818	2,794	2,794	2,839	2,794	77,600
June 09, 2025	2,848	2,857	2,857	2,876	2,839	48,900
June 06, 2025	2,816	2,839	2,839	2,849	2,813	57,800
June 05, 2025	2,805	2,818	2,818	2,818	2,797	50,500
June 04, 2025	2,798	2,799	2,799	2,823	2,797	56,900
June 03, 2025	2,817	2,799	2,799	2,817	2,795	34,800
June 02, 2025	2,806	2,817	2,817	2,820	2,804	31,300
May 30, 2025	2,787	2,813	2,813	2,822	2,784	31,800
May 29, 2025	2,807	2,808	2,808	2,819	2,790	41,800
May 28, 2025	2,823	2,816	2,816	2,828	2,800	31,300
May 27, 2025	2,816	2,807	2,807	2,816	2,795	13,100
May 26, 2025	2,815	2,797	2,797	2,823	2,797	25,400
May 23, 2025	2,804	2,799	2,799	2,810	2,788	19,900

Cawachi Limited (2664.T) JPX