Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,090.00
+6.00 (0.29%)
Nov 21, 2025, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,065.502,092.002,065.502,090.002,090.000.29%4,015,400
Nov 20, 20252,068.002,084.002,054.002,084.002,084.001.04%4,584,300
Nov 19, 20252,072.002,086.502,058.502,062.502,062.500.22%4,129,100
Nov 18, 20252,080.502,086.502,055.002,058.002,058.00-1.53%4,321,300
Nov 17, 20252,109.002,114.002,090.002,090.002,090.00-0.90%3,082,700
Nov 14, 20252,113.502,128.002,092.502,109.002,109.000.09%3,469,700
Nov 13, 20252,103.002,107.002,087.002,107.002,107.000.33%2,865,600
Nov 12, 20252,067.002,100.002,057.502,100.002,100.001.60%4,109,800
Nov 11, 20252,085.002,087.002,055.502,067.002,067.00-1.38%4,342,600
Nov 10, 20252,128.002,133.002,085.502,096.002,096.00-1.04%3,728,900
Nov 7, 20252,103.002,123.002,093.502,118.002,118.001.73%5,069,300
Nov 6, 20252,039.002,098.002,035.002,082.002,082.00-1.02%8,985,800
Nov 5, 20252,101.002,130.002,077.002,103.502,103.50-1.17%6,859,500
Nov 4, 20252,200.002,228.002,128.502,128.502,128.50-3.82%9,729,300
Oct 31, 20252,226.002,233.002,196.002,213.002,213.00-0.56%3,932,800
Oct 30, 20252,185.002,227.502,177.002,225.502,225.501.64%4,644,400
Oct 29, 20252,195.502,198.502,180.002,189.502,189.50-0.30%2,790,400
Oct 28, 20252,219.002,230.002,192.502,196.002,196.00-0.14%4,454,500
Oct 27, 20252,170.002,203.002,166.502,199.002,199.001.62%5,745,100
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%3,296,300
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