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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,956	2,917	2,917	2,956	2,916	43,400
December 04, 2025	2,960	2,946	2,946	2,962	2,938	52,900
December 03, 2025	2,989	2,963	2,963	2,989	2,954	45,800
December 02, 2025	3,005	2,975	2,975	3,005	2,970	51,200
December 01, 2025	3,025	3,005	3,005	3,035	3,000	37,800
November 28, 2025	3,035	3,025	3,025	3,050	3,020	24,900
November 27, 2025	3,080	3,035	3,035	3,100	3,025	43,000
November 26, 2025	3,085	3,075	3,075	3,110	3,075	43,900
November 25, 2025	3,095	3,080	3,080	3,095	3,055	34,700
November 21, 2025	2,995	3,065	3,065	3,065	2,995	59,100
November 20, 2025	2,959	2,991	2,991	2,999	2,948	33,700
November 19, 2025	2,981	2,955	2,955	2,996	2,952	35,300
November 18, 2025	3,010	2,980	2,980	3,030	2,980	30,400
November 17, 2025	2,999	3,000	3,000	3,015	2,970	27,300
November 14, 2025	3,000	2,984	2,984	3,015	2,984	30,100
November 13, 2025	3,020	2,997	2,997	3,025	2,990	23,000
November 12, 2025	3,005	3,020	3,020	3,030	2,997	27,600
November 11, 2025	3,010	2,993	2,993	3,015	2,951	35,900
November 10, 2025	3,020	3,010	3,010	3,025	3,005	28,200
November 07, 2025	3,020	3,010	3,010	3,025	2,998	26,800
November 06, 2025	2,998	3,000	3,000	3,015	2,988	33,000
November 05, 2025	2,971	2,992	2,992	2,999	2,971	45,500
November 04, 2025	2,969	2,971	2,971	2,978	2,943	41,600
October 31, 2025	2,946	2,969	2,969	2,970	2,928	67,300
October 30, 2025	2,866	2,928	2,928	2,939	2,840	189,100
October 29, 2025	2,950	2,906	2,906	2,960	2,906	63,200
October 28, 2025	2,978	2,964	2,964	2,989	2,955	28,400
October 27, 2025	2,966	2,975	2,975	2,982	2,952	22,400
October 24, 2025	2,973	2,950	2,950	2,979	2,949	22,300
October 23, 2025	2,944	2,979	2,979	2,990	2,943	28,100
October 22, 2025	2,920	2,944	2,944	2,953	2,920	25,900
October 21, 2025	2,924	2,921	2,921	2,930	2,904	20,200
October 20, 2025	2,950	2,924	2,924	2,950	2,915	24,400
October 17, 2025	2,925	2,926	2,926	2,948	2,921	21,000
October 16, 2025	2,915	2,925	2,925	2,930	2,913	21,100
October 15, 2025	2,915	2,915	2,915	2,927	2,910	19,100
October 14, 2025	2,900	2,899	2,899	2,918	2,870	38,100
October 10, 2025	2,908	2,935	2,935	2,939	2,904	33,200
October 09, 2025	2,924	2,936	2,936	2,945	2,913	26,700
October 08, 2025	2,944	2,936	2,936	2,964	2,936	32,800
October 07, 2025	2,912	2,939	2,939	2,945	2,902	30,700
October 06, 2025	2,929	2,912	2,912	2,940	2,906	35,600
October 03, 2025	2,895	2,898	2,898	2,925	2,895	34,100
October 02, 2025	2,896	2,888	2,888	2,900	2,878	38,900
October 01, 2025	2,959	2,890	2,890	2,967	2,885	52,600
September 30, 2025	2,970	2,959	2,959	2,977	2,956	28,100
September 29, 2025	2,950	2,955	2,955	2,962	2,936	35,700
September 26, 2025	2,920	2,946	2,946	2,946	2,916	37,700
September 25, 2025	2,915	2,919	2,919	2,929	2,909	24,800
September 24, 2025	2,884	2,920	2,920	2,920	2,880	36,500
September 22, 2025	2,884	2,884	2,884	2,909	2,884	30,900
September 19, 2025	2,862	2,884	2,884	2,884	2,850	54,100
September 18, 2025	2,929	2,877	2,877	2,930	2,874	37,900
September 17, 2025	2,929	2,877	2,877	2,930	2,874	37,900
September 16, 2025	2,911	2,914	2,914	2,924	2,908	36,600
September 12, 2025	2,910	2,893	2,893	2,910	2,884	38,100
September 11, 2025	2,885	2,895	2,895	2,905	2,868	33,600
September 10, 2025	2,877	2,890	2,890	2,892	2,876	27,000
September 09, 2025	2,869	2,877	2,877	2,885	2,862	40,200
September 08, 2025	2,845	2,864	2,864	2,869	2,845	22,100

Cawachi Limited (2664.T) JPX