Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,481.00
0.00 (0.00%)
Aug 6, 2026, 12:39 PM JST
Kawasaki & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,480.00 | 1,481.00 | 1,479.00 | 1,481.00 | - | - | 600 |
| Aug 5, 2026 | 1,495.00 | 1,495.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.07% | 300 |
| Aug 4, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 700 |
| Aug 3, 2026 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.67% | 1,800 |
| Jul 31, 2026 | 1,497.00 | 1,497.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.34% | 1,800 |
| Jul 30, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,490.00 | 1,490.00 | - | 1,100 |
| Jul 29, 2026 | 1,504.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.20% | 1,700 |
| Jul 28, 2026 | 1,489.00 | 1,493.00 | 1,489.00 | 1,493.00 | 1,493.00 | -1.52% | 800 |
| Jul 27, 2026 | 1,485.00 | 1,516.00 | 1,481.00 | 1,516.00 | 1,516.00 | 2.09% | 1,400 |
| Jul 24, 2026 | 1,479.00 | 1,485.00 | 1,479.00 | 1,485.00 | 1,485.00 | - | 700 |
| Jul 23, 2026 | 1,479.00 | 1,485.00 | 1,479.00 | 1,485.00 | 1,485.00 | 0.68% | 400 |
| Jul 22, 2026 | 1,480.00 | 1,515.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.21% | 7,300 |
| Jul 21, 2026 | 1,488.00 | 1,493.00 | 1,479.00 | 1,493.00 | 1,493.00 | - | 1,900 |
| Jul 17, 2026 | 1,507.00 | 1,510.00 | 1,461.00 | 1,493.00 | 1,493.00 | -0.40% | 2,100 |
| Jul 16, 2026 | 1,493.00 | 1,499.00 | 1,493.00 | 1,499.00 | 1,499.00 | 0.40% | 900 |
| Jul 15, 2026 | 1,513.00 | 1,513.00 | 1,490.00 | 1,493.00 | 1,493.00 | -1.78% | 2,500 |
| Jul 14, 2026 | 1,500.00 | 1,536.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 3,100 |
| Jul 13, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,500.00 | 0.87% | 2,700 |
| Jul 10, 2026 | 1,487.00 | 1,487.00 | 1,482.00 | 1,487.00 | 1,487.00 | 0.68% | 500 |
| Jul 9, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.40% | 100 |
| Jul 8, 2026 | 1,474.00 | 1,487.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.61% | 600 |
| Jul 7, 2026 | 1,482.00 | 1,482.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.54% | 500 |
| Jul 6, 2026 | 1,473.00 | 1,489.00 | 1,472.00 | 1,482.00 | 1,482.00 | 0.61% | 1,000 |
| Jul 3, 2026 | 1,465.00 | 1,473.00 | 1,465.00 | 1,473.00 | 1,473.00 | 0.41% | 800 |
| Jul 2, 2026 | 1,477.00 | 1,477.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.14% | 500 |
| Jul 1, 2026 | 1,468.00 | 1,490.00 | 1,466.00 | 1,469.00 | 1,469.00 | 0.07% | 2,000 |
| Jun 30, 2026 | 1,473.00 | 1,473.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.07% | 300 |
| Jun 29, 2026 | 1,471.00 | 1,485.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.47% | 900 |
| Jun 26, 2026 | 1,463.00 | 1,479.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.89% | 800 |
| Jun 25, 2026 | 1,470.00 | 1,470.00 | 1,461.00 | 1,463.00 | 1,463.00 | - | 400 |
| Jun 24, 2026 | 1,468.00 | 1,468.00 | 1,457.00 | 1,463.00 | 1,463.00 | -0.27% | 1,900 |
| Jun 23, 2026 | 1,466.00 | 1,467.00 | 1,466.00 | 1,467.00 | 1,467.00 | - | 300 |
| Jun 22, 2026 | 1,463.00 | 1,467.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.14% | 700 |
| Jun 19, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.27% | 300 |
| Jun 18, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.14% | 200 |
| Jun 17, 2026 | 1,470.00 | 1,470.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.75% | 800 |
| Jun 15, 2026 | 1,474.00 | 1,474.00 | 1,461.00 | 1,474.00 | 1,474.00 | 0.89% | 900 |
| Jun 12, 2026 | 1,475.00 | 1,475.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.15% | 500 |
| Jun 11, 2026 | 1,475.00 | 1,478.00 | 1,461.00 | 1,478.00 | 1,478.00 | 0.20% | 800 |
| Jun 9, 2026 | 1,474.00 | 1,475.00 | 1,474.00 | 1,475.00 | 1,475.00 | 0.82% | 400 |
| Jun 8, 2026 | 1,462.00 | 1,465.00 | 1,461.00 | 1,463.00 | 1,463.00 | -0.34% | 600 |
| Jun 5, 2026 | 1,466.00 | 1,468.00 | 1,463.00 | 1,468.00 | 1,468.00 | 0.14% | 1,700 |
| Jun 4, 2026 | 1,465.00 | 1,466.00 | 1,462.00 | 1,466.00 | 1,466.00 | 0.27% | 400 |
| Jun 3, 2026 | 1,471.00 | 1,471.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.88% | 300 |
| Jun 2, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.20% | 200 |
| Jun 1, 2026 | 1,464.00 | 1,478.00 | 1,460.00 | 1,478.00 | 1,478.00 | 0.07% | 1,000 |
| May 29, 2026 | 1,478.00 | 1,478.00 | 1,463.00 | 1,477.00 | 1,477.00 | 0.96% | 1,200 |
| May 28, 2026 | 1,478.00 | 1,478.00 | 1,463.00 | 1,463.00 | 1,463.00 | -1.01% | 900 |
| 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 |