Kawasaki Kisen Kaisha, Ltd. (KAKKF)
OTCMKTS
· Delayed Price · Currency is USD
14.45
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 12,750 |
| May 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 4 |
| May 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1 |
| May 20, 2025 | 13.27 | 14.45 | 13.27 | 14.45 | 14.45 | -5.12% | 832 |
| May 19, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | - |
| May 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | - |
| May 15, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | - |
| May 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.47% | 222 |
| May 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 12, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.23% | - |
| May 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.19% | 1,100 |
| May 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| May 1, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.23% | - |
| Apr 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.19% | 800 |
| Apr 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 22, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.23% | - |
| Apr 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 1,800 |
| Apr 8, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.19% | 8 |
| Apr 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.23% | - |
| Apr 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 43 |
| Apr 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 1 |
| Apr 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 30 |
| Mar 31, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.19% | 11 |
| Mar 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.67 | - | 1,175 |
| Mar 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.67 | - | - |
| Mar 26, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.67 | - | - |
| Mar 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.67 | - | 12 |