Kawada Technologies, Inc. (3443.T) JPX

3,970.00

+45(+1.15%)

Updated at September 26 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,9253,9703,9703,9853,92547,800
September 25, 20253,9553,9253,9253,9553,91554,500
September 24, 20253,9503,9553,9553,9603,905105,300
September 22, 20254,0153,9903,9904,0253,98038,200
September 19, 20254,0154,0404,0404,0553,985114,600
September 18, 20254,0454,0154,0154,0453,98538,600
September 17, 20254,0504,0154,0154,0703,98553,400
September 16, 20254,0804,0704,0704,0804,02553,400
September 12, 20254,0854,0604,0604,1054,03564,900
September 11, 20254,1154,0804,0804,1154,07064,900
September 10, 20254,1004,1254,1254,1254,07066,800
September 09, 20254,1254,0854,0854,2204,045160,800
September 08, 20254,0454,0854,0854,0854,02559,900
September 05, 20254,0854,0504,0504,1053,98074,500
September 04, 20254,0404,0504,0504,0904,02589,400
September 03, 20254,0654,0404,0404,0653,98565,800
September 02, 20254,0404,0454,0454,0704,01060,100
September 01, 20254,0753,9903,9904,0753,96583,900
August 29, 20254,0304,0704,0704,0704,00071,400
August 28, 20253,9504,0254,0254,0253,93084,600
August 27, 20253,9453,9253,9253,9653,89561,400
August 26, 20253,9303,9453,9454,0703,905136,100
August 25, 20253,9803,9503,9503,9903,92572,800
August 22, 20253,8553,9153,9153,9353,85086,000
August 21, 20253,8403,8403,8403,8553,81050,100
August 20, 20253,8703,8303,8303,8703,80546,600
August 19, 20253,8603,8653,8653,8753,82085,800
August 18, 20253,7503,8603,8603,8703,730123,800
August 15, 20253,7203,7253,7253,7503,71567,100
August 14, 20253,7253,7203,7203,7303,685107,600
August 13, 20253,7703,7503,7503,8453,725204,000
August 12, 20253,8853,7953,7953,9053,750463,100
August 08, 20254,1704,1654,1654,1854,11095,700
August 07, 20254,1454,1404,1404,1804,11080,700
August 06, 20254,0254,1454,1454,1504,01077,800
August 05, 20253,9804,0104,0104,0353,95545,800
August 04, 20253,9303,9503,9503,9603,89568,100
August 01, 20253,9704,0154,0154,0353,85074,900
July 31, 20253,8903,9653,9653,9703,88573,600
July 30, 20253,8103,8703,8703,8903,80560,500
July 29, 20253,8053,8103,8103,8253,77554,100
July 28, 20253,9153,8253,8253,9153,82063,400
July 25, 20253,9003,8803,8803,9203,84549,900
July 24, 20253,8653,8753,8753,8753,83056,600
July 23, 20253,8603,8653,8653,8803,805109,300
July 22, 20253,8253,8503,8503,8803,81551,300
July 18, 20253,8553,8203,8203,8553,81050,100
July 17, 20253,8003,8453,8453,8453,79562,200
July 16, 20253,8503,8203,8203,8853,82060,100
July 15, 20253,8603,8703,8703,9203,85570,800
July 14, 20253,8903,9103,9103,9203,84595,700
July 11, 20253,8903,8753,8753,9303,87061,500
July 10, 20253,9003,9053,9053,9203,87064,100
July 09, 20253,8553,8703,8703,8853,84040,800
July 08, 20253,7853,8553,8553,8603,77585,100
July 07, 20253,8103,7903,7903,8103,76048,000
July 04, 20253,7553,8053,8053,8153,74561,000
July 03, 20253,8103,7453,7453,8103,690145,900
July 02, 20253,7803,8203,8203,8303,76567,600
July 01, 20253,8703,8253,8253,8803,80594,100