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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,125	3,130	3,130	3,150	3,120	216,700
February 19, 2026	3,135	3,140	3,140	3,145	3,125	125,000
February 18, 2026	3,150	3,140	3,140	3,160	3,125	130,000
February 17, 2026	3,130	3,130	3,130	3,140	3,110	74,200
February 16, 2026	3,130	3,130	3,130	3,150	3,120	70,600
February 13, 2026	3,150	3,130	3,130	3,150	3,100	184,100
February 12, 2026	3,095	3,110	3,110	3,130	3,090	164,600
February 10, 2026	3,145	3,105	3,105	3,145	3,105	87,000
February 09, 2026	3,120	3,110	3,110	3,145	3,110	149,300
February 06, 2026	3,160	3,130	3,130	3,160	3,120	118,000
February 05, 2026	3,160	3,145	3,145	3,165	3,135	115,200
February 04, 2026	3,140	3,145	3,145	3,155	3,120	76,200
February 03, 2026	3,155	3,140	3,140	3,160	3,135	90,300
February 02, 2026	3,135	3,115	3,115	3,140	3,100	89,300
January 30, 2026	3,065	3,100	3,100	3,105	3,045	85,600
January 29, 2026	3,040	3,050	3,050	3,050	3,000	111,600
January 28, 2026	3,045	3,015	3,015	3,050	3,015	82,800
January 27, 2026	3,100	3,050	3,050	3,100	3,050	72,800
January 26, 2026	3,080	3,080	3,080	3,095	3,075	59,700
January 23, 2026	3,095	3,100	3,100	3,105	3,080	53,100
January 22, 2026	3,060	3,075	3,075	3,095	3,055	73,500
January 21, 2026	3,085	3,045	3,045	3,090	3,035	60,800
January 20, 2026	3,075	3,075	3,075	3,090	3,060	63,100
January 19, 2026	3,040	3,065	3,065	3,080	3,040	55,700
January 16, 2026	3,025	3,025	3,025	3,035	3,010	44,200
January 15, 2026	3,035	3,030	3,030	3,050	3,020	48,700
January 14, 2026	3,025	3,025	3,025	3,045	3,020	41,400
January 13, 2026	3,050	3,020	3,020	3,050	3,020	43,200
January 09, 2026	3,000	3,030	3,030	3,045	3,000	41,900
January 08, 2026	3,045	3,020	3,020	3,065	3,000	56,400
January 07, 2026	3,040	3,040	3,040	3,065	3,020	47,800
January 06, 2026	3,025	3,040	3,040	3,070	3,020	95,700
January 05, 2026	2,998	3,025	3,025	3,030	2,994	54,900
December 30, 2025	3,030	3,000	3,000	3,030	3,000	28,900
December 29, 2025	3,025	3,025	3,025	3,030	3,005	42,600
December 26, 2025	3,000	3,015	3,015	3,020	3,000	29,600
December 25, 2025	2,993	2,992	2,992	3,005	2,981	29,300
December 24, 2025	2,980	2,992	2,992	3,005	2,980	34,100
December 23, 2025	2,970	2,980	2,980	2,994	2,970	33,600
December 22, 2025	2,972	2,966	2,966	2,976	2,955	45,500
December 19, 2025	2,925	2,955	2,955	2,968	2,924	54,500
December 18, 2025	2,908	2,935	2,935	2,942	2,907	44,300
December 17, 2025	2,919	2,898	2,898	2,919	2,891	34,600
December 16, 2025	2,922	2,903	2,903	2,922	2,902	30,100
December 15, 2025	2,889	2,902	2,902	2,910	2,886	50,600
December 12, 2025	2,903	2,888	2,888	2,914	2,887	61,600
December 11, 2025	2,928	2,897	2,897	2,929	2,896	56,300
December 10, 2025	2,935	2,927	2,927	2,947	2,927	32,800
December 09, 2025	2,936	2,931	2,931	2,946	2,914	36,800
December 08, 2025	2,920	2,933	2,933	2,936	2,914	32,000
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

Cawachi Limited (2664.T) JPX