KUWAZAWA Holdings Corporation - 8104.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	584	581	581	588	581	19,300
August 15, 2025	586	584	584	586	582	11,300
August 14, 2025	588	587	587	591	581	16,000
August 13, 2025	587	588	588	590	581	11,500
August 12, 2025	588	581	581	592	580	31,700
August 08, 2025	585	584	584	598	584	27,500
August 07, 2025	594	587	587	597	587	24,700
August 06, 2025	589	595	595	597	585	50,700
August 05, 2025	578	571	571	581	570	17,200
August 04, 2025	577	575	575	579	567	21,800
August 01, 2025	599	584	584	599	577	48,900
July 31, 2025	579	586	586	595	577	52,500
July 30, 2025	558	569	569	569	558	30,000
July 29, 2025	555	558	558	558	554	12,300
July 28, 2025	552	554	554	557	552	21,600
July 25, 2025	548	549	549	551	545	10,300
July 24, 2025	547	547	547	548	541	12,100
July 23, 2025	540	542	542	548	536	23,200
July 22, 2025	530	538	538	540	529	22,300
July 18, 2025	525	521	521	526	521	6,400
July 17, 2025	526	526	526	526	520	14,500
July 16, 2025	522	525	525	525	520	6,400
July 15, 2025	524	520	520	526	520	26,600
July 14, 2025	526	525	525	528	525	8,200
July 11, 2025	527	524	524	527	523	5,900
July 10, 2025	530	526	526	531	524	9,900
July 09, 2025	526	528	528	528	526	8,500
July 08, 2025	526	529	529	529	524	5,100
July 07, 2025	522	526	526	527	520	12,000
July 04, 2025	518	517	517	521	516	7,100
July 03, 2025	518	518	518	522	516	5,500
July 02, 2025	515	516	516	520	515	8,500
July 01, 2025	517	515	515	518	512	13,100
June 30, 2025	518	518	518	525	517	9,800
June 27, 2025	530	518	518	531	516	35,200
June 26, 2025	528	529	529	534	528	16,900
June 25, 2025	524	528	528	528	524	8,800
June 24, 2025	517	524	524	525	517	7,600
June 23, 2025	515	515	515	530	511	22,400
June 20, 2025	520	519	519	520	517	9,300
June 19, 2025	526	520	520	527	519	20,700
June 18, 2025	526	523	523	530	523	10,300
June 17, 2025	530	523	523	530	523	10,100
June 16, 2025	524	530	530	530	524	8,900
June 13, 2025	530	522	522	530	522	9,100
June 12, 2025	528	527	527	529	525	4,100
June 11, 2025	529	525	525	529	524	5,300
June 10, 2025	524	529	529	530	522	12,000
June 09, 2025	523	520	520	524	519	3,100
June 06, 2025	519	519	519	522	519	6,000
June 05, 2025	521	519	519	521	519	5,100
June 04, 2025	524	520	520	524	518	5,800
June 03, 2025	525	522	522	525	518	5,500
June 02, 2025	522	517	517	522	517	11,300
May 30, 2025	516	521	521	522	512	5,500
May 29, 2025	518	518	518	521	515	9,100
May 28, 2025	515	516	516	518	514	11,400
May 27, 2025	510	509	509	515	509	9,900
May 26, 2025	512	510	510	513	508	15,000
May 23, 2025	508	511	511	511	506	9,200

KUWAZAWA Holdings Corporation (8104.T) JPX