Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,468.00
+10.00 (0.69%)
Oct 9, 2026, 2:42 PM JST
Kawasaki & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,451.00 | 1,468.00 | 1,451.00 | 1,468.00 | 1,468.00 | 0.69% | 300 |
| Oct 7, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 100 |
| Oct 6, 2026 | 1,457.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | - | 1,200 |
| Oct 5, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.21% | 400 |
| Oct 2, 2026 | 1,464.00 | 1,464.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.27% | 400 |
| Oct 1, 2026 | 1,467.00 | 1,467.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.48% | 600 |
| Sep 29, 2026 | 1,468.00 | 1,478.00 | 1,468.00 | 1,472.00 | 1,472.00 | - | 1,000 |
| Sep 28, 2026 | 1,479.00 | 1,479.00 | 1,472.00 | 1,472.00 | 1,472.00 | - | 3,500 |
| Sep 25, 2026 | 1,475.00 | 1,475.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.14% | 700 |
| Sep 24, 2026 | 1,470.00 | 1,474.00 | 1,469.00 | 1,474.00 | 1,474.00 | 0.27% | 1,100 |
| Sep 18, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 700 |
| Sep 17, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.34% | 100 |
| Sep 16, 2026 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.07% | 800 |
| Sep 15, 2026 | 1,465.00 | 1,466.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.14% | 200 |
| Sep 14, 2026 | 1,461.00 | 1,464.00 | 1,461.00 | 1,464.00 | 1,464.00 | 0.14% | 300 |
| Sep 11, 2026 | 1,458.00 | 1,462.00 | 1,458.00 | 1,462.00 | 1,462.00 | 0.27% | 400 |
| Sep 10, 2026 | 1,456.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | - | 900 |
| Sep 9, 2026 | 1,465.00 | 1,465.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.07% | 600 |
| Sep 8, 2026 | 1,464.00 | 1,465.00 | 1,457.00 | 1,457.00 | 1,457.00 | - | 500 |
| Sep 7, 2026 | 1,457.00 | 1,459.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.07% | 500 |
| Sep 4, 2026 | 1,456.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 1,200 |
| Sep 3, 2026 | 1,455.00 | 1,464.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.07% | 800 |
| Sep 2, 2026 | 1,457.00 | 1,457.00 | 1,454.00 | 1,455.00 | 1,455.00 | -0.07% | 1,300 |
| Sep 1, 2026 | 1,455.00 | 1,457.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.07% | 1,900 |
| Aug 31, 2026 | 1,466.00 | 1,466.00 | 1,451.00 | 1,455.00 | 1,455.00 | - | 3,700 |
| Aug 28, 2026 | 1,459.00 | 1,463.00 | 1,452.00 | 1,455.00 | 1,455.00 | -1.34% | 7,500 |
| Aug 27, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,474.80 | 0.94% | 4,600 |
| Aug 26, 2026 | 1,491.00 | 1,492.00 | 1,486.00 | 1,486.00 | 1,461.03 | -0.13% | 1,900 |
| Aug 25, 2026 | 1,489.00 | 1,494.00 | 1,488.00 | 1,488.00 | 1,463.00 | -0.40% | 3,000 |
| Aug 24, 2026 | 1,487.00 | 1,494.00 | 1,487.00 | 1,494.00 | 1,468.90 | 0.47% | 1,500 |
| Aug 21, 2026 | 1,490.00 | 1,499.00 | 1,487.00 | 1,487.00 | 1,462.02 | -0.34% | 3,100 |
| Aug 20, 2026 | 1,491.00 | 1,498.00 | 1,491.00 | 1,492.00 | 1,466.93 | -0.47% | 500 |
| Aug 19, 2026 | 1,500.00 | 1,500.00 | 1,491.00 | 1,499.00 | 1,473.82 | -0.13% | 1,300 |
| Aug 18, 2026 | 1,494.00 | 1,501.00 | 1,493.00 | 1,501.00 | 1,475.78 | 0.07% | 700 |
| Aug 17, 2026 | 1,494.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,474.80 | 0.47% | 1,000 |
| Aug 14, 2026 | 1,492.00 | 1,500.00 | 1,492.00 | 1,493.00 | 1,467.92 | -0.47% | 1,000 |
| Aug 13, 2026 | 1,481.00 | 1,500.00 | 1,481.00 | 1,500.00 | 1,474.80 | 1.28% | 1,700 |
| Aug 12, 2026 | 1,481.00 | 1,485.00 | 1,481.00 | 1,481.00 | 1,456.12 | -0.13% | 500 |
| Aug 10, 2026 | 1,480.00 | 1,490.00 | 1,480.00 | 1,483.00 | 1,458.08 | 0.20% | 1,400 |
| Aug 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,455.13 | - | 200 |
| Aug 6, 2026 | 1,480.00 | 1,486.00 | 1,479.00 | 1,480.00 | 1,455.13 | -0.07% | 1,500 |
| Aug 5, 2026 | 1,495.00 | 1,495.00 | 1,481.00 | 1,481.00 | 1,456.12 | 0.07% | 300 |
| Aug 4, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,455.13 | -1.00% | 700 |
| Aug 3, 2026 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,469.88 | 0.67% | 1,800 |
| Jul 31, 2026 | 1,497.00 | 1,497.00 | 1,481.00 | 1,485.00 | 1,460.05 | -0.34% | 1,800 |
| Jul 30, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,490.00 | 1,464.97 | - | 1,100 |
| Jul 29, 2026 | 1,504.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,464.97 | -0.20% | 1,700 |
| Jul 28, 2026 | 1,489.00 | 1,493.00 | 1,489.00 | 1,493.00 | 1,467.92 | -1.52% | 800 |
| Jul 27, 2026 | 1,485.00 | 1,516.00 | 1,481.00 | 1,516.00 | 1,490.53 | 2.09% | 1,400 |
| Jul 24, 2026 | 1,479.00 | 1,485.00 | 1,479.00 | 1,485.00 | 1,460.05 | - | 700 |