Kawanishi Warehouse Co.,Ltd. - 9322.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,812	2,802	2,802	2,837	2,800	2,500
February 19, 2026	2,813	2,830	2,830	2,834	2,813	3,700
February 18, 2026	2,792	2,822	2,822	2,846	2,792	2,200
February 17, 2026	2,820	2,792	2,792	2,839	2,792	4,100
February 16, 2026	2,815	2,815	2,815	2,860	2,815	3,100
February 13, 2026	2,856	2,815	2,815	2,856	2,797	4,400
February 12, 2026	2,874	2,862	2,862	2,900	2,851	5,800
February 10, 2026	2,887	2,874	2,874	2,891	2,750	14,800
February 09, 2026	2,943	2,887	2,887	3,000	2,879	12,900
February 06, 2026	2,943	2,943	2,943	2,943	2,925	2,200
February 05, 2026	2,950	2,944	2,944	2,974	2,941	1,500
February 04, 2026	2,935	2,952	2,952	2,976	2,935	2,000
February 03, 2026	2,949	2,929	2,929	2,980	2,928	2,700
February 02, 2026	2,889	2,928	2,928	2,934	2,889	2,700
January 30, 2026	2,880	2,889	2,889	2,889	2,866	1,700
January 29, 2026	2,868	2,850	2,850	2,875	2,850	2,400
January 28, 2026	2,868	2,857	2,857	2,868	2,846	1,400
January 27, 2026	2,883	2,850	2,850	2,884	2,850	2,700
January 26, 2026	2,846	2,880	2,880	2,889	2,846	2,200
January 23, 2026	2,861	2,852	2,852	2,882	2,851	2,400
January 22, 2026	2,885	2,861	2,861	2,891	2,841	3,300
January 21, 2026	2,850	2,852	2,852	2,852	2,806	4,400
January 20, 2026	2,930	2,877	2,877	2,949	2,868	4,000
January 19, 2026	2,929	2,929	2,929	2,929	2,914	2,900
January 16, 2026	2,951	2,929	2,929	3,125	2,929	10,000
January 15, 2026	2,829	2,913	2,913	2,950	2,810	8,500
January 14, 2026	2,752	2,830	2,830	2,830	2,750	8,800
January 13, 2026	2,718	2,752	2,752	2,775	2,706	11,200
January 09, 2026	2,643	2,718	2,718	2,728	2,640	13,900
January 08, 2026	2,685	2,743	2,743	2,747	2,677	6,900
January 07, 2026	2,675	2,685	2,685	2,688	2,673	3,800
January 06, 2026	2,610	2,673	2,673	2,683	2,610	7,900
January 05, 2026	2,596	2,601	2,601	2,630	2,586	7,600
December 30, 2025	2,587	2,575	2,575	2,619	2,575	5,500
December 29, 2025	2,680	2,587	2,587	2,700	2,587	9,600
December 26, 2025	2,555	2,580	2,580	2,581	2,551	3,500
December 25, 2025	2,579	2,572	2,572	2,579	2,570	1,600
December 24, 2025	2,582	2,579	2,579	2,588	2,573	4,600
December 23, 2025	2,556	2,572	2,572	2,574	2,553	2,200
December 22, 2025	2,556	2,536	2,536	2,556	2,535	3,700
December 19, 2025	2,531	2,535	2,535	2,555	2,520	3,300
December 18, 2025	2,576	2,531	2,531	2,579	2,525	7,400
December 17, 2025	2,575	2,568	2,568	2,580	2,556	5,800
December 16, 2025	2,583	2,561	2,561	2,583	2,561	2,900
December 15, 2025	2,565	2,566	2,566	2,591	2,554	6,500
December 12, 2025	2,558	2,557	2,557	2,566	2,538	3,600
December 11, 2025	2,550	2,549	2,549	2,567	2,549	3,200
December 10, 2025	2,578	2,550	2,550	2,587	2,550	3,200
December 09, 2025	2,581	2,578	2,578	2,583	2,570	7,100
December 08, 2025	2,580	2,583	2,583	2,599	2,563	4,600
December 05, 2025	2,601	2,600	2,600	2,619	2,553	8,300
December 04, 2025	2,640	2,620	2,620	2,659	2,620	6,000
December 03, 2025	2,640	2,633	2,633	2,665	2,621	9,600
December 02, 2025	2,580	2,616	2,616	2,620	2,580	9,400
December 01, 2025	2,559	2,580	2,580	2,591	2,548	11,300
November 28, 2025	2,599	2,548	2,548	2,646	2,503	27,000
November 27, 2025	2,504	2,599	2,599	2,600	2,488	19,500
November 26, 2025	2,558	2,483	2,483	2,558	2,482	29,100
November 25, 2025	2,245	2,469	2,469	2,600	2,245	97,400
November 21, 2025	2,199	2,195	2,195	2,204	2,188	5,600

Kawanishi Warehouse Co.,Ltd. (9322.T) JPX