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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,858	2,858	2,858	2,862	2,841	30,400
September 04, 2025	2,838	2,845	2,845	2,855	2,832	47,300
September 03, 2025	2,804	2,838	2,838	2,840	2,803	70,600
September 02, 2025	2,818	2,803	2,803	2,818	2,788	53,500
September 01, 2025	2,800	2,817	2,817	2,817	2,799	53,500
August 29, 2025	2,800	2,804	2,804	2,811	2,793	64,600
August 28, 2025	2,812	2,810	2,810	2,821	2,806	24,400
August 27, 2025	2,812	2,812	2,812	2,825	2,808	50,700
August 26, 2025	2,812	2,809	2,809	2,816	2,800	36,300
August 25, 2025	2,830	2,812	2,812	2,830	2,798	35,300
August 22, 2025	2,820	2,834	2,834	2,835	2,820	46,200
August 21, 2025	2,814	2,813	2,813	2,822	2,802	39,500
August 20, 2025	2,775	2,801	2,801	2,814	2,770	44,500
August 19, 2025	2,772	2,769	2,769	2,779	2,765	27,000
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

Cawachi Limited (2664.T) JPX