Kawasaki & Co., Ltd. (TYO:3045)
Japan · Delayed Price · Currency is JPY 1,469.00
+4.00 (0.27%)
Jun 19, 2026, 9:00 AM JST
Kawasaki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |