Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,164.00
+22.00 (1.03%)
Oct 24, 2025, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,148.002,172.002,142.002,164.002,164.001.03%4,028,600
Oct 23, 20252,131.502,151.002,120.502,142.002,142.000.94%3,299,300
Oct 22, 20252,120.002,138.502,113.002,122.002,122.00-0.02%3,548,600
Oct 21, 20252,138.002,145.002,115.502,122.502,122.50-0.42%3,762,900
Oct 20, 20252,128.002,136.002,115.002,131.502,131.501.43%4,774,300
Oct 17, 20252,090.002,105.502,075.502,101.502,101.500.99%4,612,100
Oct 16, 20252,080.002,099.002,070.002,081.002,081.000.68%4,659,300
Oct 15, 20252,079.502,091.002,061.002,067.002,067.000.07%3,699,600
Oct 14, 20252,000.002,094.001,995.002,065.502,065.502.28%9,934,700
Oct 10, 20252,019.502,022.002,003.502,019.502,019.50-1.08%5,116,600
Oct 9, 20252,078.502,080.002,031.502,041.502,041.50-1.73%6,776,100
Oct 8, 20252,103.002,108.002,070.002,077.502,077.50-0.86%5,114,000
Oct 7, 20252,095.502,103.002,086.002,095.502,095.500.02%4,327,800
Oct 6, 20252,112.002,116.002,077.002,095.002,095.001.26%5,270,600
Oct 3, 20252,059.002,085.002,056.002,069.002,069.00-0.58%3,739,800
Oct 2, 20252,065.002,091.002,064.002,081.002,081.000.53%3,411,000
Oct 1, 20252,110.002,119.002,070.002,070.002,070.00-1.71%5,730,300
Sep 30, 20252,138.002,139.502,094.502,106.002,106.00-2.05%7,568,000
Sep 29, 20252,185.002,186.002,135.002,150.002,150.00-4.04%7,139,500
Sep 26, 20252,255.002,262.502,240.502,240.502,180.50-0.24%7,726,700
Sep 25, 20252,240.002,252.502,236.502,246.002,185.851.08%6,842,100
Sep 24, 20252,265.502,272.002,219.002,222.002,162.50-0.65%7,323,000
Sep 22, 20252,250.002,255.002,214.002,236.502,176.61-1.99%11,519,300
Sep 19, 20252,320.002,327.002,278.002,282.002,220.89-1.49%8,125,800
Sep 18, 20252,328.002,331.002,310.502,316.502,254.46-0.19%2,815,300
Sep 17, 20252,330.502,332.002,305.002,321.002,258.840.19%3,351,500
Sep 16, 20252,333.002,342.002,316.502,316.502,254.46-0.62%4,234,000
Sep 12, 20252,327.002,342.002,323.502,331.002,268.580.34%3,419,100
Sep 11, 20252,331.002,331.502,306.002,323.002,260.79-0.34%3,419,100
Sep 10, 20252,317.002,332.502,311.002,331.002,268.580.76%2,936,700
Sep 9, 20252,343.502,355.002,309.002,313.502,251.55-1.17%4,193,700
Sep 8, 20252,356.002,362.002,328.002,341.002,278.310.99%4,334,300
Sep 5, 20252,305.002,329.002,303.502,318.002,255.921.24%5,111,700
Sep 4, 20252,271.502,302.002,258.002,289.502,228.190.81%3,630,200
Sep 3, 20252,340.002,356.002,269.002,271.002,210.18-2.66%6,033,800
Sep 2, 20252,270.002,335.002,266.002,333.002,270.522.71%5,934,500
Sep 1, 20252,279.502,293.502,268.002,271.502,210.670.13%2,852,900
Aug 29, 20252,293.002,303.502,264.002,268.502,207.75-1.15%4,334,300
Aug 28, 20252,274.002,299.002,259.002,295.002,233.541.10%3,473,400
Aug 27, 20252,315.002,344.002,270.002,270.002,209.21-0.87%5,251,400
Aug 26, 20252,285.002,295.002,255.002,290.002,228.670.46%3,789,800
Aug 25, 20252,289.002,301.002,274.502,279.502,218.45-0.02%3,569,200
Aug 22, 20252,244.002,280.002,240.002,280.002,218.941.40%3,824,500
Aug 21, 20252,251.002,251.502,236.002,248.502,188.29-0.29%2,346,100
Aug 20, 20252,263.502,282.502,249.502,255.002,194.610.42%4,008,700
Aug 19, 20252,230.002,249.502,220.502,245.502,185.371.42%3,849,700
Aug 18, 20252,251.502,251.502,211.002,214.002,154.71-2.04%4,498,100
Aug 15, 20252,223.002,260.002,220.002,260.002,199.481.87%5,381,300
Aug 14, 20252,221.502,225.002,199.002,218.502,159.09-0.52%3,299,900
Aug 13, 20252,215.002,230.002,210.502,230.002,170.280.90%4,017,600