Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,475.00
+19.00 (1.30%)
Mar 6, 2026, 3:30 PM JST
Kawasaki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,449.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.30% | 1,300 |
| Mar 5, 2026 | 1,426.00 | 1,457.00 | 1,426.00 | 1,456.00 | 1,456.00 | 2.25% | 1,800 |
| Mar 4, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,424.00 | 1,424.00 | -2.60% | 3,500 |
| Mar 3, 2026 | 1,460.00 | 1,469.00 | 1,460.00 | 1,462.00 | 1,462.00 | -0.48% | 1,900 |
| Mar 2, 2026 | 1,469.00 | 1,469.00 | 1,461.00 | 1,469.00 | 1,469.00 | - | 2,900 |
| Feb 27, 2026 | 1,461.00 | 1,472.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.27% | 3,100 |
| Feb 26, 2026 | 1,448.00 | 1,486.00 | 1,448.00 | 1,465.00 | 1,465.00 | -2.53% | 6,700 |
| Feb 25, 2026 | 1,514.00 | 1,524.00 | 1,503.00 | 1,503.00 | 1,478.00 | -1.38% | 6,600 |
| Feb 24, 2026 | 1,516.00 | 1,526.00 | 1,515.00 | 1,524.00 | 1,498.65 | -0.26% | 2,600 |
| Feb 20, 2026 | 1,518.00 | 1,529.00 | 1,515.00 | 1,528.00 | 1,502.58 | 0.66% | 3,300 |
| Feb 19, 2026 | 1,517.00 | 1,518.00 | 1,516.00 | 1,518.00 | 1,492.75 | - | 600 |
| Feb 18, 2026 | 1,521.00 | 1,521.00 | 1,518.00 | 1,518.00 | 1,492.75 | 1.13% | 900 |
| Feb 17, 2026 | 1,516.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,476.03 | -2.02% | 3,900 |
| Feb 16, 2026 | 1,535.00 | 1,536.00 | 1,532.00 | 1,532.00 | 1,506.52 | -0.33% | 1,700 |
| Feb 13, 2026 | 1,530.00 | 1,537.00 | 1,530.00 | 1,537.00 | 1,511.43 | 0.46% | 500 |
| Feb 12, 2026 | 1,515.00 | 1,530.00 | 1,512.00 | 1,530.00 | 1,504.55 | 1.19% | 3,600 |
| Feb 10, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,486.85 | 0.80% | 2,700 |
| Feb 9, 2026 | 1,498.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,475.05 | 0.60% | 1,900 |
| Feb 6, 2026 | 1,497.00 | 1,497.00 | 1,489.00 | 1,491.00 | 1,466.20 | -0.13% | 600 |
| Feb 5, 2026 | 1,490.00 | 1,493.00 | 1,487.00 | 1,493.00 | 1,468.17 | 0.20% | 700 |
| Feb 4, 2026 | 1,482.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,465.22 | - | 800 |
| Feb 3, 2026 | 1,489.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,465.22 | 0.07% | 800 |
| Feb 2, 2026 | 1,482.00 | 1,490.00 | 1,479.00 | 1,489.00 | 1,464.23 | 0.20% | 3,300 |
| Jan 30, 2026 | 1,487.00 | 1,492.00 | 1,485.00 | 1,486.00 | 1,461.28 | -0.34% | 1,800 |
| Jan 29, 2026 | 1,492.00 | 1,492.00 | 1,484.00 | 1,491.00 | 1,466.20 | -0.07% | 1,800 |
| Jan 28, 2026 | 1,494.00 | 1,494.00 | 1,477.00 | 1,492.00 | 1,467.18 | -0.13% | 1,800 |
| Jan 27, 2026 | 1,495.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,469.15 | -0.07% | 1,000 |
| Jan 26, 2026 | 1,496.00 | 1,496.00 | 1,488.00 | 1,495.00 | 1,470.13 | -0.07% | 1,000 |
| Jan 23, 2026 | 1,480.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,471.12 | 1.42% | 1,100 |
| Jan 22, 2026 | 1,472.00 | 1,475.00 | 1,472.00 | 1,475.00 | 1,450.47 | 0.34% | 400 |
| Jan 21, 2026 | 1,462.00 | 1,474.00 | 1,460.00 | 1,470.00 | 1,445.55 | -0.14% | 2,100 |
| Jan 20, 2026 | 1,471.00 | 1,472.00 | 1,470.00 | 1,472.00 | 1,447.52 | - | 1,100 |
| Jan 19, 2026 | 1,475.00 | 1,475.00 | 1,465.00 | 1,472.00 | 1,447.52 | -0.20% | 2,500 |
| Jan 16, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,475.00 | 1,450.47 | -1.34% | 21,400 |
| Jan 15, 2026 | 1,492.00 | 1,525.00 | 1,492.00 | 1,495.00 | 1,470.13 | -1.25% | 3,600 |
| Jan 14, 2026 | 1,548.00 | 1,555.00 | 1,502.00 | 1,514.00 | 1,488.82 | 0.93% | 10,200 |
| Jan 13, 2026 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,475.05 | -0.07% | 1,900 |
| Jan 9, 2026 | 1,490.00 | 1,502.00 | 1,490.00 | 1,501.00 | 1,476.03 | 0.20% | 1,500 |
| Jan 8, 2026 | 1,510.00 | 1,510.00 | 1,488.00 | 1,498.00 | 1,473.08 | -1.06% | 2,400 |
| Jan 7, 2026 | 1,491.00 | 1,518.00 | 1,488.00 | 1,514.00 | 1,488.82 | -0.79% | 2,100 |
| Jan 6, 2026 | 1,468.00 | 1,526.00 | 1,452.00 | 1,526.00 | 1,500.62 | 5.17% | 10,700 |
| Jan 5, 2026 | 1,458.00 | 1,465.00 | 1,447.00 | 1,451.00 | 1,426.86 | - | 2,200 |
| Dec 30, 2025 | 1,433.00 | 1,458.00 | 1,430.00 | 1,451.00 | 1,426.86 | 1.11% | 2,200 |
| Dec 29, 2025 | 1,452.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,411.13 | -0.28% | 3,400 |
| Dec 26, 2025 | 1,449.00 | 1,449.00 | 1,437.00 | 1,439.00 | 1,415.06 | 0.07% | 3,400 |
| Dec 25, 2025 | 1,435.00 | 1,439.00 | 1,435.00 | 1,438.00 | 1,414.08 | 0.21% | 1,300 |
| Dec 24, 2025 | 1,435.00 | 1,435.00 | 1,429.00 | 1,435.00 | 1,411.13 | - | 2,400 |
| Dec 23, 2025 | 1,434.00 | 1,435.00 | 1,426.00 | 1,435.00 | 1,411.13 | 0.07% | 1,200 |
| Dec 22, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,410.15 | 0.35% | 1,100 |
| Dec 19, 2025 | 1,419.00 | 1,429.00 | 1,419.00 | 1,429.00 | 1,405.23 | 0.70% | 1,500 |