Kawasaki Kisen Kaisha, Ltd. (KAIKY)
OTCMKTS · Delayed Price · Currency is USD
17.00
+0.99 (6.18%)
Jun 1, 2026, 4:00 PM EST
KAIKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.18% | 1,099 |
| May 29, 2026 | 16.01 | 16.06 | 16.01 | 16.01 | 16.01 | 4.47% | 4,148 |
| May 15, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -5.45% | 262 |
| May 8, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -3.49% | 142 |
| May 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 6.63% | 5,357 |
| May 4, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.08% | 101 |
| Apr 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.41% | 370 |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.47% | 100 |
| Mar 26, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 8.19% | 103 |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% | 130 |
| Mar 13, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.18% | 136 |
| Mar 11, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 7.29% | 1,009 |
| Mar 3, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.78% | 482 |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.02% | 160 |
| Feb 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.86% | 134 |
| Jan 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.66% | 4,833 |
| Jan 26, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 180 |
| Jan 7, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 18.36% | 3,253 |