KUWAZAWA Holdings Corporation (8104.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 868.00 | 880.00 | 865.00 | 871.00 | 871.00 | 21,400 |
| 13 Jun 2024 | 885.00 | 885.00 | 870.00 | 874.00 | 874.00 | 38,500 |
| 12 Jun 2024 | 897.00 | 905.00 | 886.00 | 889.00 | 889.00 | 14,600 |
| 11 Jun 2024 | 901.00 | 915.00 | 897.00 | 897.00 | 897.00 | 28,800 |
| 10 Jun 2024 | 859.00 | 894.00 | 859.00 | 894.00 | 894.00 | 26,100 |
| 07 Jun 2024 | 870.00 | 878.00 | 859.00 | 865.00 | 865.00 | 25,500 |
| 06 Jun 2024 | 878.00 | 879.00 | 865.00 | 868.00 | 868.00 | 13,600 |
| 05 Jun 2024 | 874.00 | 883.00 | 861.00 | 864.00 | 864.00 | 33,600 |
| 04 Jun 2024 | 888.00 | 898.00 | 876.00 | 876.00 | 876.00 | 22,900 |
| 03 Jun 2024 | 915.00 | 915.00 | 888.00 | 888.00 | 888.00 | 23,500 |
| 31 May 2024 | 895.00 | 910.00 | 894.00 | 910.00 | 910.00 | 22,300 |
| 30 May 2024 | 903.00 | 909.00 | 890.00 | 904.00 | 904.00 | 23,100 |
| 29 May 2024 | 941.00 | 946.00 | 910.00 | 912.00 | 912.00 | 31,400 |
| 28 May 2024 | 880.00 | 942.00 | 880.00 | 932.00 | 932.00 | 60,100 |
| 27 May 2024 | 890.00 | 894.00 | 873.00 | 883.00 | 883.00 | 38,000 |
| 24 May 2024 | 900.00 | 903.00 | 888.00 | 890.00 | 890.00 | 54,900 |
| 23 May 2024 | 904.00 | 924.00 | 899.00 | 907.00 | 907.00 | 35,400 |
| 22 May 2024 | 897.00 | 943.00 | 897.00 | 909.00 | 909.00 | 69,300 |
| 21 May 2024 | 932.00 | 936.00 | 893.00 | 897.00 | 897.00 | 70,900 |
| 20 May 2024 | 929.00 | 937.00 | 906.00 | 930.00 | 930.00 | 82,100 |
| 17 May 2024 | 868.00 | 929.00 | 865.00 | 925.00 | 925.00 | 91,900 |
| 16 May 2024 | 901.00 | 917.00 | 841.00 | 880.00 | 880.00 | 285,300 |
| 15 May 2024 | 1,015.00 | 1,017.00 | 991.00 | 991.00 | 991.00 | 86,500 |
| 14 May 2024 | 1,009.00 | 1,039.00 | 1,004.00 | 1,011.00 | 1,011.00 | 67,200 |
| 13 May 2024 | 1,001.00 | 1,015.00 | 996.00 | 1,001.00 | 1,001.00 | 32,500 |
| 10 May 2024 | 1,017.00 | 1,024.00 | 992.00 | 1,003.00 | 1,003.00 | 78,900 |
| 09 May 2024 | 1,012.00 | 1,043.00 | 1,004.00 | 1,024.00 | 1,024.00 | 86,100 |
| 08 May 2024 | 1,045.00 | 1,046.00 | 1,005.00 | 1,011.00 | 1,011.00 | 87,600 |
| 07 May 2024 | 1,078.00 | 1,078.00 | 1,041.00 | 1,055.00 | 1,055.00 | 108,100 |
| 02 May 2024 | 1,027.00 | 1,054.00 | 1,012.00 | 1,054.00 | 1,054.00 | 76,500 |
| 01 May 2024 | 1,030.00 | 1,050.00 | 1,022.00 | 1,025.00 | 1,025.00 | 104,600 |
| 30 Apr 2024 | 976.00 | 1,033.00 | 976.00 | 1,018.00 | 1,018.00 | 90,700 |
| 26 Apr 2024 | 1,000.00 | 1,013.00 | 974.00 | 976.00 | 976.00 | 144,700 |
| 25 Apr 2024 | 995.00 | 1,009.00 | 990.00 | 1,000.00 | 1,000.00 | 55,600 |
| 24 Apr 2024 | 1,006.00 | 1,020.00 | 995.00 | 1,001.00 | 1,001.00 | 63,800 |
| 23 Apr 2024 | 1,028.00 | 1,045.00 | 997.00 | 1,002.00 | 1,002.00 | 71,200 |
| 22 Apr 2024 | 1,002.00 | 1,025.00 | 990.00 | 1,019.00 | 1,019.00 | 64,500 |
| 19 Apr 2024 | 1,015.00 | 1,039.00 | 995.00 | 1,007.00 | 1,007.00 | 95,900 |
| 18 Apr 2024 | 1,035.00 | 1,049.00 | 1,005.00 | 1,036.00 | 1,036.00 | 75,000 |
| 17 Apr 2024 | 1,064.00 | 1,080.00 | 1,037.00 | 1,050.00 | 1,050.00 | 99,600 |
| 16 Apr 2024 | 1,119.00 | 1,119.00 | 1,056.00 | 1,059.00 | 1,059.00 | 146,900 |
| 15 Apr 2024 | 1,125.00 | 1,140.00 | 1,084.00 | 1,107.00 | 1,107.00 | 163,200 |
| 12 Apr 2024 | 1,138.00 | 1,160.00 | 1,110.00 | 1,125.00 | 1,125.00 | 218,200 |
| 11 Apr 2024 | 1,055.00 | 1,121.00 | 1,054.00 | 1,116.00 | 1,116.00 | 258,900 |
| 10 Apr 2024 | 1,005.00 | 1,063.00 | 992.00 | 1,055.00 | 1,055.00 | 129,700 |
| 09 Apr 2024 | 988.00 | 1,007.00 | 981.00 | 1,005.00 | 1,005.00 | 72,900 |
| 08 Apr 2024 | 1,017.00 | 1,031.00 | 982.00 | 982.00 | 982.00 | 129,000 |
| 05 Apr 2024 | 998.00 | 1,010.00 | 970.00 | 997.00 | 997.00 | 178,900 |
| 04 Apr 2024 | 1,005.00 | 1,045.00 | 983.00 | 1,020.00 | 1,020.00 | 366,600 |
| 03 Apr 2024 | 914.00 | 982.00 | 914.00 | 959.00 | 959.00 | 236,800 |
| 02 Apr 2024 | 920.00 | 944.00 | 896.00 | 918.00 | 918.00 | 178,000 |
| 01 Apr 2024 | 919.00 | 919.00 | 866.00 | 872.00 | 872.00 | 96,900 |
| 29 Mar 2024 | 885.00 | 946.00 | 885.00 | 926.00 | 926.00 | 106,700 |
| 28 Mar 2024 | 869.00 | 889.00 | 860.00 | 883.00 | 883.00 | 110,600 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 889.00 | 889.00 | 869.00 | 869.00 | 854.00 | 65,600 |
| 26 Mar 2024 | 883.00 | 888.00 | 877.00 | 884.00 | 868.74 | 35,600 |
| 25 Mar 2024 | 873.00 | 897.00 | 870.00 | 883.00 | 867.76 | 65,700 |
| 22 Mar 2024 | 873.00 | 880.00 | 860.00 | 870.00 | 854.98 | 42,500 |
| 21 Mar 2024 | 866.00 | 873.00 | 855.00 | 865.00 | 850.07 | 60,300 |
| 19 Mar 2024 | 840.00 | 849.00 | 832.00 | 842.00 | 827.47 | 30,300 |
| 18 Mar 2024 | 850.00 | 859.00 | 836.00 | 838.00 | 823.54 | 30,500 |
| 15 Mar 2024 | 844.00 | 846.00 | 834.00 | 835.00 | 820.59 | 32,900 |
| 14 Mar 2024 | 841.00 | 853.00 | 831.00 | 845.00 | 830.41 | 38,100 |
| 13 Mar 2024 | 851.00 | 865.00 | 837.00 | 840.00 | 825.50 | 23,800 |
| 12 Mar 2024 | 830.00 | 845.00 | 821.00 | 843.00 | 828.45 | 26,900 |
| 11 Mar 2024 | 830.00 | 850.00 | 820.00 | 844.00 | 829.43 | 57,500 |
| 08 Mar 2024 | 837.00 | 856.00 | 835.00 | 840.00 | 825.50 | 60,200 |
| 07 Mar 2024 | 888.00 | 888.00 | 846.00 | 850.00 | 835.33 | 109,500 |
| 06 Mar 2024 | 893.00 | 899.00 | 876.00 | 891.00 | 875.62 | 124,300 |
| 05 Mar 2024 | 870.00 | 893.00 | 862.00 | 889.00 | 873.65 | 46,900 |
| 04 Mar 2024 | 911.00 | 914.00 | 871.00 | 877.00 | 861.86 | 100,400 |
| 01 Mar 2024 | 891.00 | 896.00 | 870.00 | 896.00 | 880.53 | 100,000 |
| 29 Feb 2024 | 845.00 | 883.00 | 834.00 | 882.00 | 866.78 | 108,100 |
| 28 Feb 2024 | 841.00 | 866.00 | 830.00 | 844.00 | 829.43 | 87,800 |
| 27 Feb 2024 | 825.00 | 849.00 | 825.00 | 830.00 | 815.67 | 89,400 |
| 26 Feb 2024 | 797.00 | 832.00 | 796.00 | 820.00 | 805.85 | 77,100 |
| 22 Feb 2024 | 779.00 | 788.00 | 773.00 | 786.00 | 772.43 | 31,800 |
| 21 Feb 2024 | 787.00 | 790.00 | 765.00 | 774.00 | 760.64 | 56,900 |
| 20 Feb 2024 | 794.00 | 797.00 | 778.00 | 790.00 | 776.36 | 47,700 |
| 19 Feb 2024 | 760.00 | 801.00 | 755.00 | 795.00 | 781.28 | 123,100 |
| 16 Feb 2024 | 723.00 | 769.00 | 723.00 | 753.00 | 740.00 | 77,500 |
| 15 Feb 2024 | 740.00 | 740.00 | 719.00 | 723.00 | 710.52 | 59,700 |
| 14 Feb 2024 | 763.00 | 763.00 | 732.00 | 738.00 | 725.26 | 74,900 |
| 13 Feb 2024 | 700.00 | 781.00 | 680.00 | 775.00 | 761.62 | 242,100 |
| 09 Feb 2024 | 694.00 | 709.00 | 691.00 | 695.00 | 683.00 | 55,800 |
| 08 Feb 2024 | 701.00 | 703.00 | 688.00 | 694.00 | 682.02 | 40,200 |
| 07 Feb 2024 | 705.00 | 715.00 | 701.00 | 702.00 | 689.88 | 26,300 |
| 06 Feb 2024 | 715.00 | 717.00 | 702.00 | 705.00 | 692.83 | 44,800 |
| 05 Feb 2024 | 730.00 | 731.00 | 709.00 | 714.00 | 701.68 | 75,300 |
| 02 Feb 2024 | 723.00 | 738.00 | 720.00 | 730.00 | 717.40 | 64,000 |
| 01 Feb 2024 | 722.00 | 726.00 | 716.00 | 719.00 | 706.59 | 23,400 |
| 31 Jan 2024 | 705.00 | 743.00 | 704.00 | 726.00 | 713.47 | 94,600 |
| 30 Jan 2024 | 715.00 | 719.00 | 702.00 | 705.00 | 692.83 | 102,100 |
| 29 Jan 2024 | 693.00 | 725.00 | 693.00 | 717.00 | 704.62 | 71,000 |
| 26 Jan 2024 | 688.00 | 707.00 | 684.00 | 686.00 | 674.16 | 45,600 |
| 25 Jan 2024 | 695.00 | 703.00 | 689.00 | 698.00 | 685.95 | 68,300 |
| 24 Jan 2024 | 685.00 | 689.00 | 676.00 | 685.00 | 673.18 | 36,300 |
| 23 Jan 2024 | 678.00 | 686.00 | 673.00 | 680.00 | 668.26 | 79,900 |
| 22 Jan 2024 | 662.00 | 677.00 | 653.00 | 672.00 | 660.40 | 52,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.