Kawasaki Kisen Kaisha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.99	11.99	11.99	11.99	11.99	-0.66%	-
Jan 29, 2026	12.07	12.07	12.07	12.07	12.07	0.25%	-
Jan 28, 2026	12.04	12.04	12.04	12.04	12.04	1.45%	-
Jan 27, 2026	11.87	11.87	11.87	11.87	11.87	0.52%	-
Jan 26, 2026	11.81	11.81	11.81	11.81	11.81	1.34%	-
Jan 23, 2026	11.65	11.65	11.65	11.65	11.65	-1.98%	-
Jan 22, 2026	11.89	11.89	11.89	11.89	11.89	0.61%	-
Jan 21, 2026	11.82	11.82	11.82	11.82	11.82	0.82%	-
Jan 20, 2026	11.89	11.89	11.72	11.72	11.72	-1.56%	300
Jan 19, 2026	11.91	11.91	11.91	11.91	11.91	1.04%	-
Jan 16, 2026	11.79	11.79	11.79	11.79	11.79	-4.37%	150
Jan 15, 2026	12.32	12.32	12.32	12.32	12.32	0.74%	-
Jan 14, 2026	12.23	12.23	12.23	12.23	12.23	-0.52%	-
Jan 13, 2026	12.30	12.30	12.30	12.30	12.30	-1.47%	-
Jan 12, 2026	12.48	12.48	12.48	12.48	12.48	1.22%	-
Jan 9, 2026	12.33	12.33	12.33	12.33	12.33	0.62%	-
Jan 8, 2026	12.22	12.26	12.22	12.26	12.26	0.23%	200
Jan 7, 2026	12.23	12.23	12.23	12.23	12.23	2.70%	-
Jan 6, 2026	11.91	11.91	11.91	11.91	11.91	-0.20%	-
Jan 5, 2026	11.63	11.94	11.63	11.93	11.93	2.84%	115
Jan 2, 2026	11.60	11.60	11.60	11.60	11.60	-0.17%	-
Dec 30, 2025	11.62	11.62	11.62	11.62	11.62	0.14%	-
Dec 29, 2025	11.60	11.60	11.60	11.60	11.60	0.17%	228
Dec 23, 2025	11.58	11.58	11.58	11.58	11.58	2.35%	-
Dec 22, 2025	11.32	11.32	11.32	11.32	11.32	1.13%	-
Dec 19, 2025	11.19	11.19	11.19	11.19	11.19	-3.48%	-
Dec 18, 2025	11.60	11.60	11.60	11.60	11.60	-0.31%	-
Dec 17, 2025	11.63	11.63	11.63	11.63	11.63	0.40%	-
Dec 16, 2025	11.59	11.59	11.59	11.59	11.59	-0.77%	-
Dec 15, 2025	11.68	11.68	11.68	11.68	11.68	0.83%	-
Dec 12, 2025	11.58	11.58	11.58	11.58	11.58	1.06%	-
Dec 11, 2025	11.46	11.46	11.46	11.46	11.46	-0.30%	-
Dec 10, 2025	11.49	11.49	11.49	11.49	11.49	-0.28%	-
Dec 9, 2025	11.52	11.52	11.52	11.52	11.52	1.39%	-
Dec 8, 2025	11.37	11.37	11.37	11.37	11.37	-0.51%	-
Dec 5, 2025	11.42	11.42	11.42	11.42	11.42	-0.09%	-
Dec 4, 2025	11.43	11.43	11.43	11.43	11.43	1.49%	-
Dec 3, 2025	11.27	11.27	11.27	11.27	11.27	-1.16%	-
Dec 2, 2025	11.40	11.40	11.40	11.40	11.40	-0.44%	-
Dec 1, 2025	11.45	11.45	11.45	11.45	11.45	0.42%	-
Nov 28, 2025	11.40	11.40	11.40	11.40	11.40	0.72%	-
Nov 27, 2025	11.32	11.32	11.32	11.32	11.32	-0.86%	-
Nov 26, 2025	11.42	11.42	11.42	11.42	11.42	0.32%	-
Nov 25, 2025	11.39	11.39	11.38	11.38	11.38	-0.92%	3
Nov 24, 2025	11.49	11.49	11.49	11.49	11.49	0.40%	-
Nov 21, 2025	11.41	11.44	11.41	11.44	11.44	0.47%	243
Nov 20, 2025	11.39	11.39	11.39	11.39	11.39	0.44%	-
Nov 19, 2025	11.34	11.34	11.34	11.34	11.34	1.21%	-
Nov 18, 2025	11.20	11.20	11.20	11.20	11.20	-2.64%	-
Nov 17, 2025	11.50	11.50	11.50	11.50	11.50	0.59%	-