Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,463.00
-15.00 (-1.01%)
May 28, 2026, 3:30 PM JST
Kawasaki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,465.00 | 1,478.00 | 1,458.00 | 1,478.00 | 1,478.00 | 0.89% | 1,000 |
| May 26, 2026 | 1,469.00 | 1,469.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.27% | 300 |
| May 25, 2026 | 1,468.00 | 1,469.00 | 1,468.00 | 1,469.00 | 1,469.00 | - | 500 |
| May 22, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - | 200 |
| May 21, 2026 | 1,457.00 | 1,469.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.75% | 800 |
| May 20, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.07% | 200 |
| May 19, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - | 200 |
| May 18, 2026 | 1,457.00 | 1,489.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.88% | 3,600 |
| May 15, 2026 | 1,462.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.96% | 800 |
| May 14, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.07% | 500 |
| May 13, 2026 | 1,466.00 | 1,467.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.14% | 1,800 |
| May 12, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.07% | 1,000 |
| May 11, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.28% | 200 |
| May 8, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - | 100 |
| May 7, 2026 | 1,465.00 | 1,480.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.48% | 3,200 |
| May 1, 2026 | 1,450.00 | 1,463.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.55% | 1,700 |
| Apr 30, 2026 | 1,448.00 | 1,451.00 | 1,448.00 | 1,451.00 | 1,451.00 | -0.68% | 700 |
| Apr 28, 2026 | 1,460.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.14% | 600 |
| Apr 27, 2026 | 1,459.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.90% | 400 |
| Apr 24, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.07% | 600 |
| Apr 23, 2026 | 1,452.00 | 1,452.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 400 |
| Apr 22, 2026 | 1,463.00 | 1,463.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.09% | 1,200 |
| Apr 21, 2026 | 1,470.00 | 1,493.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.61% | 700 |
| Apr 20, 2026 | 1,480.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.34% | 1,600 |
| Apr 17, 2026 | 1,472.00 | 1,480.00 | 1,472.00 | 1,480.00 | 1,480.00 | - | 200 |
| Apr 16, 2026 | 1,470.00 | 1,488.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.14% | 600 |
| Apr 15, 2026 | 1,496.00 | 1,497.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1.72% | 1,800 |
| Apr 14, 2026 | 1,451.00 | 1,455.00 | 1,451.00 | 1,453.00 | 1,453.00 | 0.21% | 400 |
| Apr 13, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 1,200 |
| Apr 10, 2026 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 500 |
| Apr 9, 2026 | 1,444.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | - | 700 |
| Apr 8, 2026 | 1,453.00 | 1,453.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.62% | 600 |
| Apr 7, 2026 | 1,440.00 | 1,442.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 600 |
| Apr 6, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 400 |
| Apr 3, 2026 | 1,452.00 | 1,452.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.48% | 700 |
| Apr 2, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - | 100 |
| Apr 1, 2026 | 1,443.00 | 1,478.00 | 1,443.00 | 1,457.00 | 1,457.00 | 0.97% | 1,700 |
| Mar 31, 2026 | 1,421.00 | 1,443.00 | 1,420.00 | 1,443.00 | 1,443.00 | 0.91% | 1,700 |
| Mar 30, 2026 | 1,413.00 | 1,430.00 | 1,404.00 | 1,430.00 | 1,430.00 | - | 2,800 |
| Mar 27, 2026 | 1,425.00 | 1,433.00 | 1,424.00 | 1,430.00 | 1,430.00 | 0.35% | 3,500 |
| Mar 26, 2026 | 1,440.00 | 1,442.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.25% | 1,600 |
| Mar 25, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1.12% | 500 |
| Mar 24, 2026 | 1,443.00 | 1,443.00 | 1,408.00 | 1,427.00 | 1,427.00 | 0.28% | 1,000 |
| Mar 23, 2026 | 1,420.00 | 1,423.00 | 1,402.00 | 1,423.00 | 1,423.00 | -0.07% | 1,900 |
| Mar 19, 2026 | 1,422.00 | 1,425.00 | 1,422.00 | 1,424.00 | 1,424.00 | -0.07% | 700 |
| Mar 18, 2026 | 1,425.00 | 1,432.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.35% | 1,200 |
| Mar 17, 2026 | 1,420.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 800 |
| Mar 16, 2026 | 1,428.00 | 1,446.00 | 1,419.00 | 1,420.00 | 1,420.00 | -0.35% | 1,200 |
| Mar 13, 2026 | 1,434.00 | 1,441.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 1,600 |
| Mar 12, 2026 | 1,431.00 | 1,435.00 | 1,428.00 | 1,430.00 | 1,430.00 | -0.35% | 1,200 |