Stock listing
Tokyo:6648 Kawaden Corporation (かわでん) 株価
Follow Kawaden Corporation into a list and get an email when it puts out news.
Share price · TSE:6648
¥1,474.00 JPY -15.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,425.00 – ¥1,506.00 JPYNov 4, 2026
- Volume
- 100,700 sharesNov 4, 2026
- Traded on an average day
- ¥92.43M JPYMedian day 40,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6648 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,474.00 | -15.00 | -1.0% | ¥1,483.00 | ¥1,506.00 | ¥1,425.00 | 100,700 | |
| ¥1,489.00 | +7.00 | +0.5% | ¥1,471.00 | ¥1,499.00 | ¥1,467.00 | 61,600 | |
| ¥1,482.00 | -73.00 | -4.7% | ¥1,525.00 | ¥1,541.00 | ¥1,481.00 | 82,100 | |
| ¥1,555.00 | +3.00 | +0.2% | ¥1,552.00 | ¥1,559.00 | ¥1,523.00 | 58,000 | |
| ¥1,552.00 | +5.00 | +0.3% | ¥1,550.00 | ¥1,577.00 | ¥1,550.00 | 22,800 | |
| ¥1,547.00 | +6.00 | +0.4% | ¥1,555.00 | ¥1,572.00 | ¥1,537.00 | 36,700 | |
| ¥1,541.00 | +8.00 | +0.5% | ¥1,563.00 | ¥1,570.00 | ¥1,535.00 | 45,500 | |
| ¥1,533.00 | -24.00 | -1.5% | ¥1,556.00 | ¥1,556.00 | ¥1,505.00 | 77,500 | |
| ¥1,557.00 | +7.00 | +0.5% | ¥1,572.00 | ¥1,597.00 | ¥1,543.00 | 50,500 | |
| ¥1,550.00 | +17.00 | +1.1% | ¥1,555.00 | ¥1,560.00 | ¥1,535.00 | 62,600 | |
| ¥1,533.00 | -61.00 | -3.8% | ¥1,597.00 | ¥1,597.00 | ¥1,530.00 | 51,100 | |
| ¥1,594.00 | +10.00 | +0.6% | ¥1,555.00 | ¥1,598.00 | ¥1,548.00 | 52,200 | |
| ¥1,584.00 | +46.00 | +3.0% | ¥1,560.00 | ¥1,586.00 | ¥1,553.00 | 34,200 | |
| ¥1,538.00 | -58.00 | -3.6% | ¥1,579.00 | ¥1,585.00 | ¥1,538.00 | 91,800 | |
| ¥1,596.00 | 0.00 | 0.0% | ¥1,581.00 | ¥1,600.00 | ¥1,576.00 | 46,200 | |
| ¥1,596.00 | -2.00 | -0.1% | ¥1,600.00 | ¥1,603.00 | ¥1,571.00 | 44,800 | |
| ¥1,598.00 | -20.00 | -1.2% | ¥1,611.00 | ¥1,611.00 | ¥1,585.00 | 64,100 | |
| ¥1,618.00 | -62.00 | -3.7% | ¥1,680.00 | ¥1,680.00 | ¥1,618.00 | 38,500 | |
| ¥1,680.00 | +20.00 | +1.2% | ¥1,660.00 | ¥1,699.00 | ¥1,660.00 | 24,400 | |
| ¥1,660.00 | -11.00 | -0.7% | ¥1,697.00 | ¥1,697.00 | ¥1,645.00 | 31,600 | |
| ¥1,671.00 | -10.00 | -0.6% | ¥1,717.00 | ¥1,724.00 | ¥1,671.00 | 47,500 | |
| ¥1,681.00 | +37.00 | +2.3% | ¥1,651.00 | ¥1,723.00 | ¥1,650.00 | 91,600 | |
| ¥1,644.00 | -20.00 | -1.2% | ¥1,647.00 | ¥1,668.00 | ¥1,640.00 | 35,100 | |
| ¥1,664.00 | +24.00 | +1.5% | ¥1,662.00 | ¥1,669.00 | ¥1,642.00 | 18,600 | |
| ¥1,640.00 | -33.00 | -2.0% | ¥1,650.00 | ¥1,667.00 | ¥1,625.00 | 74,800 | |
| ¥1,673.00 | -15.00 | -0.9% | ¥1,692.00 | ¥1,710.00 | ¥1,671.00 | 32,900 | |
| ¥1,688.00 | +25.00 | +1.5% | ¥1,702.00 | ¥1,712.00 | ¥1,679.00 | 28,500 | |
| ¥1,663.00 | +12.00 | +0.7% | ¥1,666.00 | ¥1,690.00 | ¥1,663.00 | 32,000 | |
| ¥1,651.00 | -2.00 | -0.1% | ¥1,643.00 | ¥1,670.00 | ¥1,643.00 | 24,400 | |
| ¥1,653.00 | +28.00 | +1.7% | ¥1,625.00 | ¥1,653.00 | ¥1,622.00 | 27,300 | |
| ¥1,625.00 | +1.00 | +0.1% | ¥1,624.00 | ¥1,656.00 | ¥1,608.00 | 40,100 | |
| ¥1,624.00 | -3.00 | -0.2% | ¥1,608.00 | ¥1,640.00 | ¥1,608.00 | 35,700 | |
| ¥1,627.00 | +7.00 | +0.4% | ¥1,620.00 | ¥1,634.00 | ¥1,613.00 | 19,800 | |
| ¥1,620.00 | -16.00 | -1.0% | ¥1,618.00 | ¥1,635.00 | ¥1,612.00 | 30,800 | |
| ¥1,636.00 | -14.00 | -0.8% | ¥1,649.00 | ¥1,649.00 | ¥1,622.00 | 23,000 | |
| ¥1,650.00 | +11.00 | +0.7% | ¥1,626.00 | ¥1,650.00 | ¥1,626.00 | 28,700 | |
| ¥1,639.00 | -40.00 | -2.4% | ¥1,679.00 | ¥1,680.00 | ¥1,631.00 | 28,800 | |
| ¥1,679.00 | +18.00 | +1.1% | ¥1,652.00 | ¥1,687.00 | ¥1,652.00 | 32,800 | |
| ¥1,661.00 | 0.00 | 0.0% | ¥1,653.00 | ¥1,665.00 | ¥1,638.00 | 26,500 | |
| ¥1,661.00 | -3.00 | -0.2% | ¥1,692.00 | ¥1,692.00 | ¥1,645.00 | 25,800 | |
| ¥1,664.00 | -37.00 | -2.2% | ¥1,703.00 | ¥1,704.00 | ¥1,662.00 | 32,700 | |
| ¥1,701.00 | -29.00 | -1.7% | ¥1,729.00 | ¥1,729.00 | ¥1,701.00 | 22,100 | |
| ¥1,730.00 | 0.00 | 0.0% | ¥1,730.00 | ¥1,735.00 | ¥1,695.00 | 36,700 | |
| ¥1,730.00 | -6.00 | -0.3% | ¥1,749.00 | ¥1,760.00 | ¥1,729.00 | 21,100 | |
| ¥1,736.00 | +33.00 | +1.9% | ¥1,740.00 | ¥1,740.00 | ¥1,705.00 | 29,400 | |
| ¥1,703.00 | -43.00 | -2.5% | ¥1,722.00 | ¥1,744.00 | ¥1,701.00 | 35,000 | |
| ¥1,746.00 | +37.00 | +2.2% | ¥1,718.00 | ¥1,753.00 | ¥1,709.00 | 31,300 | |
| ¥1,709.00 | +33.00 | +2.0% | ¥1,688.00 | ¥1,726.00 | ¥1,676.00 | 43,300 | |
| ¥1,676.00 | -12.00 | -0.7% | ¥1,657.00 | ¥1,677.00 | ¥1,650.00 | 35,500 | |
| ¥1,688.00 | +48.00 | +2.9% | ¥1,663.00 | ¥1,693.00 | ¥1,652.00 | 55,300 | |
| ¥1,640.00 | -92.00 | -5.3% | ¥1,715.00 | ¥1,722.00 | ¥1,636.00 | 85,100 | |
| ¥1,732.00 | -30.00 | -1.7% | ¥1,790.00 | ¥1,790.00 | ¥1,730.00 | 47,000 | |
| ¥1,762.00 | +40.00 | +2.3% | ¥1,747.00 | ¥1,779.00 | ¥1,739.00 | 45,700 | |
| ¥1,722.00 | +23.00 | +1.4% | ¥1,700.00 | ¥1,750.00 | ¥1,700.00 | 52,600 | |
| ¥1,699.00 | +36.00 | +2.2% | ¥1,671.00 | ¥1,730.00 | ¥1,663.00 | 95,400 | |
| ¥1,663.00 | +8.00 | +0.5% | ¥1,651.00 | ¥1,675.00 | ¥1,593.00 | 223,700 | |
| ¥1,655.00 | -275.00 | -14.2% | ¥1,570.00 | ¥1,669.00 | ¥1,564.00 | 408,200 | |
| ¥1,930.00 | +3.00 | +0.2% | ¥1,925.00 | ¥1,942.00 | ¥1,883.00 | 70,000 | |
| ¥1,927.00 | -33.00 | -1.7% | ¥1,981.00 | ¥2,014.00 | ¥1,906.00 | 86,700 | |
| ¥1,960.00 | +32.00 | +1.7% | ¥1,928.00 | ¥1,971.00 | ¥1,919.00 | 46,000 | |
| ¥1,928.00 | +91.00 | +5.0% | ¥1,928.00 | ¥1,941.00 | ¥1,878.00 | 116,700 |
- Ticker
- Tokyo:6648
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 9, 2026
TABLE-Kawaden - 9-MTH parent results
Latest news
Kawaden Corporation on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 2 in the last 12 months · 3 in all · newest Feb 9, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kawaden Corporation.