JPX · 6648 · stock
Kawaden Corporation (6648) stock price history
Every JPX trading session of Kawaden Corporation from Nov 25, 2004 to Sep 29, 2026: 5,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6648 adjusted close, 2004 to 2026
- ¥2,634
- All time high, 2026
- ¥2,732
- 52 week high, ¥1,415 low
- 5,393
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
6648 key facts
- Kawaden Corporation (6648) closed at ¥1,640 on Sep 29, 2026 on JPX.
- 6648's all time high close is ¥2,634, set on Jan 5, 2026; its all time low close is ¥90.94 on Mar 16, 2011.
- 6648's 52 week range is ¥1,415 to ¥2,732.
- 6648 returned +2.2% over the year to Sep 29, 2026 and +320.0% over five years.
- Over ten years 6648 returned +472%, +19.0% a year compounded.
- 6648's deepest drawdown was -60.4% from Jan 16, 2006 to Mar 16, 2011.
- DataCedar holds 5,393 daily sessions of 6648 history from Nov 25, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6648 price chart, 2004 to 2026
6648 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -8.9% |
| 6 months | -20.5% |
| Year to date | -34.1% |
| 1 year | +2.2% |
| 3 years | +391.3% |
| 5 years | +320.0% |
| 10 years | +471.5% |
| Since Nov 25, 2004 | +711.8% |
| Compound annual growth, 21.8 years | +10.1% |
6648 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,634 on Jan 5, 2026
- All time low close
- ¥90.94 on Mar 16, 2011
- 52 week high
- ¥2,732 on Jan 6, 2026
- 52 week low
- ¥1,415 on Oct 14, 2025
- Deepest drawdown
- -60.4% from Jan 16, 2006 to Mar 16, 2011, recovered Oct 22, 2014
- Best single session
- +21.3% on Feb 13, 2025
- Worst single session
- -14.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2004
- 8.1×
- Best calendar year
- 2025, +417%
- Worst calendar year
- 2008, -31%
6648 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 25, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,555 | ¥2,732 | ¥1,546 | ¥1,640 | -34.1% | 15.2M | 179 |
| 2025 | ¥490.75 | ¥2,550 | ¥457.75 | ¥2,489 | +416.9% | 11.8M | 243 |
| 2024 | ¥360.39 | ¥567.30 | ¥359.85 | ¥481.48 | +33.9% | 3.2M | 245 |
| 2023 | ¥304.55 | ¥365.23 | ¥300.60 | ¥359.49 | +18.0% | 3.4M | 246 |
| 2022 | ¥365.32 | ¥398.02 | ¥297.16 | ¥304.55 | -16.6% | 1.5M | 244 |
| 2021 | ¥377.24 | ¥436.39 | ¥362.01 | ¥365.32 | -3.2% | 742K | 245 |
| 2020 | ¥401.96 | ¥417.38 | ¥257.12 | ¥377.24 | -7.1% | 1.6M | 242 |
| 2019 | ¥400.77 | ¥479.61 | ¥361.92 | ¥406.12 | +0.4% | 2.5M | 241 |
| 2018 | ¥383.34 | ¥495.24 | ¥358.79 | ¥404.67 | +5.6% | 2.8M | 261 |
| 2017 | ¥312.02 | ¥390.02 | ¥289.66 | ¥383.34 | +23.4% | 2.8M | 253 |
| 2016 | ¥376.65 | ¥380.88 | ¥270.03 | ¥310.75 | -17.7% | 2.8M | 245 |
| 2015 | ¥276.62 | ¥448.30 | ¥249.53 | ¥377.61 | +36.5% | 6.9M | 244 |
| 2014 | ¥192.72 | ¥292.16 | ¥164.71 | ¥276.62 | +45.6% | 6.8M | 244 |
| 2013 | ¥131.58 | ¥205.06 | ¥128.49 | ¥190.02 | +49.3% | 3.4M | 245 |
| 2012 | ¥103.58 | ¥129.36 | ¥103.23 | ¥127.26 | +22.3% | 1M | 248 |
| 2011 | ¥102.15 | ¥146.05 | ¥83.27 | ¥104.05 | +1.3% | 1.2M | 245 |
| 2010 | ¥108.22 | ¥117.97 | ¥94.38 | ¥102.71 | -4.7% | 940.5K | 243 |
| 2009 | ¥106.92 | ¥117.75 | ¥102.91 | ¥107.79 | +0.8% | 866.5K | 243 |
| 2008 | ¥155.14 | ¥155.14 | ¥92.08 | ¥106.92 | -31.1% | 1.3M | 245 |
| 2007 | ¥164.80 | ¥183.34 | ¥150.89 | ¥155.14 | -5.3% | 2.1M | 245 |
| 2006 | ¥208.06 | ¥230.72 | ¥152.44 | ¥163.77 | -21.3% | 7.4M | 260 |
| 2005 | ¥163.25 | ¥239.77 | ¥158.14 | ¥208.06 | +27.5% | 27.3M | 260 |
| 2004 | ¥202.02 | ¥202.02 | ¥151.00 | ¥163.25 | n/a | 9M | 27 |
6648 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,640 | -5.2% |
| August 2026 | ¥1,730 | -0.6% |
| July 2026 | ¥1,740 | -3.8% |
| June 2026 | ¥1,809 | +5.2% |
| May 2026 | ¥1,720 | -23.0% |
| April 2026 | ¥2,235 | +15.5% |
| March 2026 | ¥1,935 | -20.5% |
| February 2026 | ¥2,435 | +20.2% |
| January 2026 | ¥2,026 | -18.6% |
| December 2025 | ¥2,489 | +37.6% |
| November 2025 | ¥1,808 | +2.0% |
| October 2025 | ¥1,773 | +14.5% |
About the 6648 data
Daily bars. 5,393 sessions from Nov 25, 2004 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6648/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6648 share price history
