Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
+28.50 (1.24%)
Sep 5, 2025, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,305.002,329.002,303.502,318.002,318.001.24%5,111,700
Sep 4, 20252,271.502,302.002,258.002,289.502,289.500.81%3,630,200
Sep 3, 20252,340.002,356.002,269.002,271.002,271.00-2.66%6,033,800
Sep 2, 20252,270.002,335.002,266.002,333.002,333.002.71%5,934,500
Sep 1, 20252,279.502,293.502,268.002,271.502,271.500.13%2,852,900
Aug 29, 20252,293.002,303.502,264.002,268.502,268.50-1.15%4,334,300
Aug 28, 20252,274.002,299.002,259.002,295.002,295.001.10%3,473,400
Aug 27, 20252,315.002,344.002,270.002,270.002,270.00-0.87%5,251,400
Aug 26, 20252,285.002,295.002,255.002,290.002,290.000.46%3,789,800
Aug 25, 20252,289.002,301.002,274.502,279.502,279.50-0.02%3,569,200
Aug 22, 20252,244.002,280.002,240.002,280.002,280.001.40%3,824,500
Aug 21, 20252,251.002,251.502,236.002,248.502,248.50-0.29%2,346,100
Aug 20, 20252,263.502,282.502,249.502,255.002,255.000.42%4,008,700
Aug 19, 20252,230.002,249.502,220.502,245.502,245.501.42%3,849,700
Aug 18, 20252,251.502,251.502,211.002,214.002,214.00-2.04%4,498,100
Aug 15, 20252,223.002,260.002,220.002,260.002,260.001.87%5,381,300
Aug 14, 20252,221.502,225.002,199.002,218.502,218.50-0.52%3,299,900
Aug 13, 20252,215.002,230.002,210.502,230.002,230.000.90%4,017,600
Aug 12, 20252,222.002,227.502,208.002,210.002,210.00-0.11%5,737,500
Aug 8, 20252,195.002,225.002,186.502,212.502,212.501.42%6,165,300
Aug 7, 20252,172.002,190.002,157.502,181.502,181.500.18%3,821,400
Aug 6, 20252,157.502,199.502,150.502,177.502,177.501.61%7,380,700
Aug 5, 20252,149.502,151.002,116.002,143.002,143.001.49%7,112,500
Aug 4, 20252,078.002,120.002,073.002,111.502,111.50-0.78%4,399,700
Aug 1, 20252,149.002,168.002,097.002,128.002,128.00-0.68%7,276,300
Jul 31, 20252,157.502,161.002,126.502,142.502,142.500.09%4,021,800
Jul 30, 20252,128.002,145.002,121.502,140.502,140.500.56%2,053,000
Jul 29, 20252,125.002,132.502,115.502,128.502,128.50-0.70%2,792,900
Jul 28, 20252,168.002,168.502,143.502,143.502,143.50-1.49%3,016,300
Jul 25, 20252,151.502,187.502,150.002,176.002,176.001.30%4,719,500
Jul 24, 20252,149.002,165.002,143.502,148.002,148.001.39%4,890,800
Jul 23, 20252,074.002,125.502,074.002,118.502,118.503.09%7,013,200
Jul 22, 20252,043.002,059.002,034.002,055.002,055.000.34%2,628,400
Jul 18, 20252,050.002,055.002,040.002,048.002,048.00-0.22%1,672,100
Jul 17, 20252,047.002,054.502,032.002,052.502,052.500.56%2,869,800
Jul 16, 20252,043.002,045.002,022.002,041.002,041.00-0.12%1,723,000
Jul 15, 20252,055.002,055.502,038.002,043.502,043.50-0.58%2,292,600
Jul 14, 20252,052.002,064.002,042.502,055.502,055.500.12%2,572,400
Jul 11, 20252,015.002,053.002,010.002,053.002,053.002.39%4,945,800
Jul 10, 20252,029.502,035.501,998.002,005.002,005.00-1.47%4,608,500
Jul 9, 20252,015.502,045.002,015.002,035.002,035.001.52%4,778,800
Jul 8, 20251,988.002,009.501,983.002,004.502,004.501.24%3,934,200
Jul 7, 20252,010.002,017.001,980.001,980.001,980.00-1.35%4,074,800
Jul 4, 20252,033.502,038.002,002.002,007.002,007.00-1.64%4,238,800
Jul 3, 20252,028.002,040.502,015.502,040.502,040.500.77%3,508,100
Jul 2, 20252,021.502,035.502,018.502,025.002,025.000.02%3,297,800
Jul 1, 20252,029.502,039.502,015.502,024.502,024.50-0.95%3,151,900
Jun 30, 20252,070.002,071.502,037.502,044.002,044.00-0.90%4,324,300
Jun 27, 20252,042.002,065.002,034.002,062.502,062.501.25%5,988,200
Jun 26, 20252,025.002,038.502,023.502,037.002,037.000.92%4,581,500