Kawasaki Kisen Kaisha, Ltd. (KAKKF)
OTCMKTS · Delayed Price · Currency is USD
17.20
0.00 (0.00%)
Sep 8, 2026, 4:00 PM EST
KAKKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 33.07% | 175 |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.93 | -11.63% | 6,323 |
| Nov 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.63 | 10.66% | 1,033 |
| Nov 11, 2025 | 14.64 | 14.64 | 13.60 | 13.60 | 13.22 | 0.07% | 376 |
| Nov 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.21 | -8.42% | 2,617 |
| Oct 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.42 | 10.33% | 111 |
| Oct 15, 2025 | 12.40 | 13.45 | 12.40 | 13.45 | 13.07 | 0.92% | 1,061 |
| Sep 23, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 12.95 | -13.60% | 524 |
| Sep 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 14.99 | 9.97% | 3,547 |
| May 20, 2025 | 13.27 | 14.45 | 13.27 | 14.45 | 13.63 | -5.12% | 832 |
| May 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 14.37 | 3.76% | 222 |
| Feb 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 13.85 | 5.33% | 117 |
| Feb 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.15 | 9.20% | 117 |
| Feb 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.04 | 0.38% | 20,067 |
| Feb 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 11.99 | -7.87% | 4,508 |
| Jan 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.02 | 4.36% | 201 |
| Dec 10, 2024 | 12.42 | 13.52 | 12.42 | 13.52 | 12.47 | -0.66% | 499 |
| Dec 2, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.56 | -1.66% | 385 |
| Oct 17, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.77 | 5.98% | 343 |
| Sep 16, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.05 | 11.52% | 366 |
| Aug 7, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.80 | -23.92% | 990 |
| Jun 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.20 | 10.57% | 14,000 |
| May 9, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 12.84 | -1.31% | 696 |
| May 7, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.01 | 6.47% | 100 |
| Apr 26, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.22 | -1.95% | 700 |
| Mar 28, 2024 | 13.87 | 13.88 | 13.87 | 13.87 | 12.47 | -6.47% | 850 |
| Feb 8, 2024 | 14.98 | 14.98 | 14.79 | 14.83 | 13.33 | -4.51% | 1,500 |
| Feb 2, 2024 | 16.12 | 16.12 | 15.53 | 15.53 | 13.96 | -1.36% | 1,719 |
| Feb 1, 2024 | 15.45 | 15.74 | 15.33 | 15.74 | 14.15 | 5.07% | 900 |
| Jan 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.47 | 0.49% | 366 |
| Jan 8, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.40 | 1.82% | 300 |
| Jan 3, 2024 | 14.36 | 14.64 | 14.36 | 14.64 | 13.16 | 10.93% | 9,246 |
| Dec 18, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 11.86 | 6.62% | 750 |
| Dec 15, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 11.13 | 8.63% | 6,000 |
| Oct 23, 2023 | 11.39 | 11.40 | 11.39 | 11.40 | 10.24 | -6.06% | 864 |
| Oct 13, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 10.90 | -1.10% | 300 |
| Sep 13, 2023 | 12.27 | 12.27 | 12.24 | 12.27 | 11.03 | 3.66% | 33,600 |
| Sep 8, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 10.64 | 3.56% | 450 |
| Aug 28, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 10.27 | 5.51% | 450 |
| Aug 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 9.73 | -3.68% | 804 |
| Aug 8, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 10.11 | 3.59% | 450 |
| Aug 3, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 9.76 | 8.23% | 300 |
| Jul 25, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.01 | 15.93% | 480 |
| Jun 27, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.77 | 8.31% | 1,560 |
| May 8, 2023 | 7.84 | 7.99 | 7.84 | 7.99 | 7.18 | -2.02% | 1,503 |
| Apr 25, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.33 | -3.49% | 1,200 |
| Apr 18, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 7.59 | 6.56% | 300 |
| Feb 28, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.12 | 9.43% | 300 |
| Jan 18, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 6.51 | 4.72% | 45,000 |