Stock listing
Tokyo:8104 KUWAZAWA Holdings Corp. (クワザワホールディングス) 株価
Home listing (Tokyo) of KUWAZAWA Holdings Corp.
Follow KUWAZAWA Holdings Corp. into a list and get an email when it puts out news.
Share price · TSE:8104
¥725.00 JPY -23.00 (-3.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥710.00 – ¥751.00 JPYNov 4, 2026
- Volume
- 36,700 sharesNov 4, 2026
- Market cap
- ¥12.10B JPYAt the close on Nov 4, 2026 · price × 16.69M shares outstanding
- Traded on an average day
- ¥9.87M JPYMedian day 10,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8104 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥725.00 | -23.00 | -3.1% | ¥751.00 | ¥751.00 | ¥710.00 | 36,700 | |
| ¥748.00 | -6.00 | -0.8% | ¥753.00 | ¥758.00 | ¥748.00 | 8,300 | |
| ¥754.00 | +4.00 | +0.5% | ¥751.00 | ¥766.00 | ¥751.00 | 3,100 | |
| ¥750.00 | -24.00 | -3.1% | ¥775.00 | ¥775.00 | ¥750.00 | 10,800 | |
| ¥774.00 | -25.00 | -3.1% | ¥792.00 | ¥792.00 | ¥773.00 | 8,700 | |
| ¥799.00 | +36.00 | +4.7% | ¥763.00 | ¥799.00 | ¥763.00 | 19,000 | |
| ¥763.00 | +12.00 | +1.6% | ¥751.00 | ¥763.00 | ¥751.00 | 4,900 | |
| ¥751.00 | -4.00 | -0.5% | ¥750.00 | ¥754.00 | ¥740.00 | 11,000 | |
| ¥755.00 | +7.00 | +0.9% | ¥748.00 | ¥755.00 | ¥745.00 | 7,900 | |
| ¥748.00 | +10.00 | +1.4% | ¥744.00 | ¥754.00 | ¥743.00 | 6,400 | |
| ¥738.00 | -17.00 | -2.3% | ¥757.00 | ¥761.00 | ¥738.00 | 17,500 | |
| ¥755.00 | +6.00 | +0.8% | ¥750.00 | ¥760.00 | ¥745.00 | 7,100 | |
| ¥749.00 | +12.00 | +1.6% | ¥737.00 | ¥750.00 | ¥737.00 | 8,800 | |
| ¥737.00 | -13.00 | -1.7% | ¥749.00 | ¥750.00 | ¥731.00 | 16,500 | |
| ¥750.00 | -8.00 | -1.1% | ¥759.00 | ¥761.00 | ¥750.00 | 12,100 | |
| ¥758.00 | -15.00 | -1.9% | ¥773.00 | ¥773.00 | ¥758.00 | 13,700 | |
| ¥773.00 | -10.00 | -1.3% | ¥781.00 | ¥782.00 | ¥773.00 | 6,700 | |
| ¥783.00 | -12.00 | -1.5% | ¥785.00 | ¥786.00 | ¥772.00 | 7,500 | |
| ¥795.00 | -24.00 | -2.9% | ¥817.00 | ¥817.00 | ¥792.00 | 11,800 | |
| ¥819.00 | +51.00 | +6.6% | ¥766.00 | ¥844.00 | ¥766.00 | 46,200 | |
| ¥768.00 | -23.00 | -2.9% | ¥785.00 | ¥791.00 | ¥767.00 | 12,600 | |
| ¥791.00 | -14.00 | -1.7% | ¥805.00 | ¥805.00 | ¥777.00 | 19,400 | |
| ¥805.00 | -18.00 | -2.2% | ¥823.00 | ¥823.00 | ¥795.00 | 21,700 | |
| ¥823.00 | +8.00 | +1.0% | ¥818.00 | ¥825.00 | ¥816.00 | 5,600 | |
| ¥815.00 | 0.00 | 0.0% | ¥815.00 | ¥841.00 | ¥815.00 | 17,200 | |
| ¥815.00 | +17.00 | +2.1% | ¥805.00 | ¥815.00 | ¥800.00 | 21,100 | |
| ¥798.00 | -12.00 | -1.5% | ¥798.00 | ¥805.00 | ¥790.00 | 17,700 | |
| ¥810.00 | +40.00 | +5.2% | ¥794.00 | ¥810.00 | ¥788.00 | 39,200 | |
| ¥770.00 | +56.00 | +7.8% | ¥735.00 | ¥777.00 | ¥735.00 | 81,000 | |
| ¥714.00 | 0.00 | 0.0% | ¥714.00 | ¥717.00 | ¥714.00 | 2,300 | |
| ¥714.00 | +1.00 | +0.1% | ¥720.00 | ¥720.00 | ¥713.00 | 4,600 | |
| ¥713.00 | 0.00 | 0.0% | ¥714.00 | ¥718.00 | ¥713.00 | 2,900 | |
| ¥713.00 | +6.00 | +0.8% | ¥722.00 | ¥722.00 | ¥711.00 | 8,000 | |
| ¥707.00 | -1.00 | -0.1% | ¥714.00 | ¥715.00 | ¥705.00 | 9,600 | |
| ¥708.00 | -6.00 | -0.8% | ¥710.00 | ¥716.00 | ¥708.00 | 4,400 | |
| ¥714.00 | -5.00 | -0.7% | ¥720.00 | ¥720.00 | ¥707.00 | 10,500 | |
| ¥719.00 | +13.00 | +1.8% | ¥706.00 | ¥736.00 | ¥703.00 | 16,400 | |
| ¥706.00 | +1.00 | +0.1% | ¥720.00 | ¥720.00 | ¥702.00 | 16,900 | |
| ¥705.00 | -7.00 | -1.0% | ¥712.00 | ¥714.00 | ¥705.00 | 6,700 | |
| ¥712.00 | -1.00 | -0.1% | ¥711.00 | ¥721.00 | ¥711.00 | 4,500 | |
| ¥713.00 | -11.00 | -1.5% | ¥722.00 | ¥722.00 | ¥712.00 | 10,500 | |
| ¥724.00 | +4.00 | +0.6% | ¥720.00 | ¥729.00 | ¥720.00 | 4,300 | |
| ¥720.00 | -3.00 | -0.4% | ¥732.00 | ¥732.00 | ¥717.00 | 15,900 | |
| ¥723.00 | -7.00 | -1.0% | ¥732.00 | ¥732.00 | ¥723.00 | 13,000 | |
| ¥730.00 | +13.00 | +1.8% | ¥717.00 | ¥734.00 | ¥717.00 | 11,600 | |
| ¥717.00 | +15.00 | +2.1% | ¥705.00 | ¥727.00 | ¥705.00 | 21,600 | |
| ¥702.00 | +5.00 | +0.7% | ¥695.00 | ¥706.00 | ¥695.00 | 9,800 | |
| ¥697.00 | +4.00 | +0.6% | ¥705.00 | ¥707.00 | ¥695.00 | 17,300 | |
| ¥693.00 | 0.00 | 0.0% | ¥690.00 | ¥697.00 | ¥690.00 | 6,300 | |
| ¥693.00 | +8.00 | +1.2% | ¥688.00 | ¥693.00 | ¥685.00 | 4,900 | |
| ¥685.00 | -3.00 | -0.4% | ¥688.00 | ¥688.00 | ¥681.00 | 6,300 | |
| ¥688.00 | -9.00 | -1.3% | ¥695.00 | ¥695.00 | ¥687.00 | 11,000 | |
| ¥697.00 | +7.00 | +1.0% | ¥700.00 | ¥701.00 | ¥691.00 | 7,900 | |
| ¥690.00 | -2.00 | -0.3% | ¥696.00 | ¥705.00 | ¥689.00 | 15,900 | |
| ¥692.00 | +4.00 | +0.6% | ¥686.00 | ¥697.00 | ¥686.00 | 8,800 | |
| ¥688.00 | +10.00 | +1.5% | ¥680.00 | ¥691.00 | ¥674.00 | 17,400 | |
| ¥678.00 | +3.00 | +0.4% | ¥675.00 | ¥685.00 | ¥672.00 | 16,000 | |
| ¥675.00 | 0.00 | 0.0% | ¥685.00 | ¥685.00 | ¥675.00 | 4,900 | |
| ¥675.00 | -5.00 | -0.7% | ¥680.00 | ¥681.00 | ¥675.00 | 4,800 | |
| ¥680.00 | +1.00 | +0.1% | ¥680.00 | ¥684.00 | ¥680.00 | 3,400 | |
| ¥679.00 | -2.00 | -0.3% | ¥681.00 | ¥683.00 | ¥677.00 | 4,500 |
- Ticker
- Tokyo:8104
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Kuwazawa Holdings -2025/26 group results
Latest deck · May 29, 2026
札証IR個人投資家向け会社説明会 (Sapporo Securities Exchange IR in Tokyo) (May 2026)
Conference · 29 slides
Latest news
Decks
札証IR個人投資家向け会社説明会 (Sapporo Securities Exchange IR in Tokyo) (May 2026)
Conference · 29 slides · May 29, 2026
Investor Presentation (November 2024)
Investor deck · 37 slides · Nov 22, 2024
KUWAZAWA Holdings Corp. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
- Decks
- 2 decks · latest May 29, 2026
Where KUWAZAWA Holdings Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:8104 クワザワホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| SAPSE:8104 クワザワホールディングス | SAPSE | Japan | JPY |
Log in to ask 6ix AI your own questions about KUWAZAWA Holdings Corp.