Kawasaki Kisen Kaisha, Ltd. (KAIKY)
OTCMKTS
· Delayed Price · Currency is USD
11.62
-2.38 (-16.98%)
Apr 23, 2025, 4:00 PM EDT
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 21, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 16, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 14, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 1 |
| Apr 11, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 10, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 9, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 13 |
| Apr 4, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -15.04% | 100 |
| Apr 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 4 |
| Apr 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Apr 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 3 |
| Mar 31, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -5.52% | 6,682 |
| Mar 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.26% | 970 |
| Mar 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 9 |
| Mar 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2 |
| Mar 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2 |
| Mar 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 10 |
| Mar 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -9.09% | 930 |
| Mar 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 3 |
| Mar 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 12 |
| Mar 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 5.82% | 9,836 |
| Feb 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Feb 27, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Feb 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 9.88% | 308 |
| Feb 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 4 |
| Feb 24, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 5 |
| Feb 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 19, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 1 |
| Feb 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 13, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 6 |
| Feb 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 7 |