Kawasaki Kisen Kaisha, Ltd. (KAIKY)
OTCMKTS
· Delayed Price · Currency is USD
14.10
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 20, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 17, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 10 |
| Dec 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 9, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 6, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1 |
| Dec 4, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 1.51% | 532 |
| Dec 3, 2024 | 13.50 | 13.89 | 13.32 | 13.89 | 13.89 | 1.54% | 6,661 |
| Dec 2, 2024 | 13.62 | 13.68 | 13.60 | 13.68 | 13.68 | -6.94% | 7,700 |
| Nov 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 26, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 21, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 19, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 18, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2 |
| Nov 14, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 13 |
| Nov 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 25 |
| Nov 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 8, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 6, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 10 |
| Nov 5, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.52% | 2,053 |
| Nov 4, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Nov 1, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 31, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 30, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 29, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 28, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 1 |
| Oct 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 24, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 23, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 22, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 21, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 18, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 16, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 15, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 14, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 11, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 10, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 14 |
| Oct 9, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 8, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 7 |
| Oct 7, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 21 |
| Oct 4, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 65 |
| Oct 3, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 6 |
| Oct 2, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Oct 1, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 30, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 27, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 81 |
| Sep 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 24, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 23, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 20, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 19, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 18, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 16, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 13, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 12, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 11, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Sep 10, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 1 |
| Sep 9, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 6.57% | 100 |
| Sep 6, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Sep 5, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Sep 4, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Sep 3, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1 |
| Aug 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 28, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 23, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1 |
| Aug 22, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 15 |
| Aug 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 20, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1 |
| Aug 19, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Aug 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 6.79% | 600 |
| Aug 15, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Aug 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Aug 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% | 399 |
| Aug 12, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 9, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 8, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 7, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 6, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 5, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 4 |