Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,496.00
+21.00 (1.42%)
At close: Jan 23, 2026
Kawasaki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,480.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,496.00 | 1.42% | 1,100 |
| Jan 22, 2026 | 1,472.00 | 1,475.00 | 1,472.00 | 1,475.00 | 1,475.00 | 0.34% | 400 |
| Jan 21, 2026 | 1,462.00 | 1,474.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.14% | 2,100 |
| Jan 20, 2026 | 1,471.00 | 1,472.00 | 1,470.00 | 1,472.00 | 1,472.00 | - | 1,100 |
| Jan 19, 2026 | 1,475.00 | 1,475.00 | 1,465.00 | 1,472.00 | 1,472.00 | -0.20% | 2,500 |
| Jan 16, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.34% | 21,400 |
| Jan 15, 2026 | 1,492.00 | 1,525.00 | 1,492.00 | 1,495.00 | 1,495.00 | -1.25% | 3,600 |
| Jan 14, 2026 | 1,548.00 | 1,555.00 | 1,502.00 | 1,514.00 | 1,514.00 | 0.93% | 10,200 |
| Jan 13, 2026 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 1,900 |
| Jan 9, 2026 | 1,490.00 | 1,502.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.20% | 1,500 |
| Jan 8, 2026 | 1,510.00 | 1,510.00 | 1,488.00 | 1,498.00 | 1,498.00 | -1.06% | 2,400 |
| Jan 7, 2026 | 1,491.00 | 1,518.00 | 1,488.00 | 1,514.00 | 1,514.00 | -0.79% | 2,100 |
| Jan 6, 2026 | 1,468.00 | 1,526.00 | 1,452.00 | 1,526.00 | 1,526.00 | 5.17% | 10,700 |
| Jan 5, 2026 | 1,458.00 | 1,465.00 | 1,447.00 | 1,451.00 | 1,451.00 | - | 2,200 |
| Dec 30, 2025 | 1,433.00 | 1,458.00 | 1,430.00 | 1,451.00 | 1,451.00 | 1.11% | 2,200 |
| Dec 29, 2025 | 1,452.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.28% | 3,400 |
| Dec 26, 2025 | 1,449.00 | 1,449.00 | 1,437.00 | 1,439.00 | 1,439.00 | 0.07% | 3,400 |
| Dec 25, 2025 | 1,435.00 | 1,439.00 | 1,435.00 | 1,438.00 | 1,438.00 | 0.21% | 1,300 |
| Dec 24, 2025 | 1,435.00 | 1,435.00 | 1,429.00 | 1,435.00 | 1,435.00 | - | 2,400 |
| Dec 23, 2025 | 1,434.00 | 1,435.00 | 1,426.00 | 1,435.00 | 1,435.00 | 0.07% | 1,200 |
| Dec 22, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.35% | 1,100 |
| Dec 19, 2025 | 1,419.00 | 1,429.00 | 1,419.00 | 1,429.00 | 1,429.00 | 0.70% | 1,500 |
| Dec 18, 2025 | 1,422.00 | 1,422.00 | 1,416.00 | 1,419.00 | 1,419.00 | 0.21% | 500 |
| Dec 17, 2025 | 1,422.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.42% | 1,800 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.84% | 500 |
| Dec 15, 2025 | 1,421.00 | 1,434.00 | 1,421.00 | 1,434.00 | 1,434.00 | 0.99% | 2,400 |
| Dec 12, 2025 | 1,410.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,420.00 | 1.07% | 1,400 |
| Dec 11, 2025 | 1,404.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.36% | 1,500 |
| Dec 10, 2025 | 1,408.00 | 1,414.00 | 1,399.00 | 1,400.00 | 1,400.00 | -0.14% | 3,400 |
| Dec 9, 2025 | 1,413.00 | 1,413.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 500 |
| Dec 8, 2025 | 1,410.00 | 1,412.00 | 1,401.00 | 1,410.00 | 1,410.00 | - | 700 |
| Dec 5, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 800 |
| Dec 4, 2025 | 1,402.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 500 |
| Dec 3, 2025 | 1,412.00 | 1,412.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 500 |
| Dec 2, 2025 | 1,400.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.71% | 3,200 |
| Dec 1, 2025 | 1,402.00 | 1,407.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 1,700 |
| Nov 28, 2025 | 1,401.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 3,100 |
| Nov 27, 2025 | 1,402.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.21% | 2,200 |
| Nov 26, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.43% | 2,500 |
| Nov 25, 2025 | 1,403.00 | 1,406.00 | 1,402.00 | 1,406.00 | 1,406.00 | 0.36% | 500 |
| Nov 21, 2025 | 1,394.00 | 1,401.00 | 1,394.00 | 1,401.00 | 1,401.00 | 0.36% | 600 |
| Nov 20, 2025 | 1,388.00 | 1,401.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.21% | 1,500 |
| Nov 19, 2025 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.29% | 2,200 |
| Nov 18, 2025 | 1,397.00 | 1,397.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.14% | 1,200 |
| Nov 17, 2025 | 1,404.00 | 1,404.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.50% | 2,200 |
| Nov 14, 2025 | 1,402.00 | 1,404.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.29% | 1,800 |
| Nov 13, 2025 | 1,407.00 | 1,407.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.21% | 2,900 |
| Nov 12, 2025 | 1,392.00 | 1,403.00 | 1,390.00 | 1,403.00 | 1,403.00 | 0.72% | 800 |
| Nov 11, 2025 | 1,392.00 | 1,408.00 | 1,392.00 | 1,393.00 | 1,393.00 | 0.14% | 1,100 |
| Nov 10, 2025 | 1,413.00 | 1,413.00 | 1,388.00 | 1,391.00 | 1,391.00 | -0.64% | 2,200 |