Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.00
+32.00 (1.49%)
Aug 6, 2025, 2:45 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20252,016.502,026.002,006.502,018.502,018.500.30%4,399,200
Jun 24, 20252,022.002,027.001,996.002,012.502,012.50-1.30%6,215,000
Jun 23, 20252,020.002,039.502,009.002,039.002,039.000.79%3,213,900
Jun 20, 20252,048.002,064.002,023.002,023.002,023.00-0.10%5,254,800
Jun 19, 20251,969.502,031.501,925.002,025.002,025.00-2.06%13,025,900
Jun 18, 20252,055.002,072.502,053.002,067.502,067.500.36%3,469,100
Jun 17, 20252,082.502,085.002,046.002,060.002,060.00-1.69%4,989,400
Jun 16, 20252,109.502,137.002,084.002,095.502,095.501.38%6,928,600
Jun 13, 20252,050.002,148.002,023.002,067.002,067.000.46%11,005,500
Jun 12, 20252,067.002,076.002,051.502,057.502,057.50-0.12%4,224,400
Jun 11, 20252,052.002,060.002,036.502,060.002,060.00-0.39%4,110,400
Jun 10, 20252,048.002,094.502,037.502,068.002,068.000.85%6,550,300
Jun 9, 20252,078.502,086.502,047.002,050.502,050.50-0.58%3,739,700
Jun 6, 20252,073.002,075.502,052.502,062.502,062.50-4,691,900
Jun 5, 20252,154.502,163.002,047.502,062.502,062.50-5.26%12,399,800
Jun 4, 20252,166.002,191.002,165.502,177.002,177.000.28%3,002,500
Jun 3, 20252,159.002,180.002,132.502,171.002,171.000.81%4,145,800
Jun 2, 20252,173.502,180.002,145.002,153.502,153.50-1.08%3,585,700
May 30, 20252,140.002,179.502,135.502,177.002,177.001.00%6,096,300
May 29, 20252,182.502,184.002,155.002,155.502,155.50-0.67%4,673,100
May 28, 20252,196.002,208.002,170.002,170.002,170.00-0.91%3,603,600
May 27, 20252,180.002,192.002,163.002,190.002,190.000.53%3,921,800