Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.50
+53.50 (2.12%)
Mar 5, 2026, 11:30 AM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,555.002,603.002,551.502,582.00-2.26%3,983,000
Mar 4, 20262,540.002,592.002,470.002,525.002,525.00-1.75%11,195,100
Mar 3, 20262,652.002,660.502,554.002,570.002,570.00-3.38%10,547,500
Mar 2, 20262,631.002,660.002,551.002,660.002,660.005.85%19,180,800
Feb 27, 20262,500.002,513.002,475.002,513.002,513.000.40%7,218,100
Feb 26, 20262,458.002,523.002,458.002,503.002,503.002.86%8,075,800
Feb 25, 20262,440.002,449.002,410.502,433.502,433.500.35%5,930,200
Feb 24, 20262,420.002,436.502,403.502,425.002,425.000.81%6,199,400
Feb 20, 20262,386.502,405.502,372.002,405.502,405.500.86%6,388,000
Feb 19, 20262,336.502,385.002,331.002,385.002,385.003.02%7,525,300
Feb 18, 20262,306.002,321.002,293.002,315.002,315.001.05%3,152,500
Feb 17, 20262,316.502,325.002,281.002,291.002,291.00-0.65%4,001,500
Feb 16, 20262,321.002,341.502,306.002,306.002,306.00-0.54%3,576,700
Feb 13, 20262,317.502,329.502,304.002,318.502,318.50-1.00%4,725,300
Feb 12, 20262,327.002,363.002,326.502,342.002,342.000.56%5,608,600
Feb 10, 20262,316.502,335.002,308.502,329.002,329.000.78%3,666,300
Feb 9, 20262,375.002,378.502,306.502,311.002,311.00-1.28%7,626,000
Feb 6, 20262,321.002,341.002,288.002,341.002,341.001.12%4,768,600
Feb 5, 20262,350.002,372.002,297.502,315.002,315.00-0.64%8,417,000
Feb 4, 20262,300.002,350.002,285.002,330.002,330.001.04%8,867,000
Feb 3, 20262,270.002,306.502,259.002,306.002,306.003.11%6,842,800
Feb 2, 20262,245.002,277.502,232.502,236.502,236.500.34%5,278,300
Jan 30, 20262,248.502,270.502,229.002,229.002,229.00-0.51%8,497,600
Jan 29, 20262,224.002,242.002,205.002,240.502,240.501.15%3,911,500
Jan 28, 20262,199.002,226.502,188.002,215.002,215.000.61%3,497,100
Jan 27, 20262,168.002,205.002,158.002,201.502,201.500.92%3,734,100
Jan 26, 20262,191.002,193.002,166.002,181.502,181.50-1.40%5,508,100
Jan 23, 20262,234.502,239.502,208.002,212.502,212.50-1.01%3,292,800
Jan 22, 20262,242.002,254.502,231.002,235.002,235.000.45%3,535,600
Jan 21, 20262,207.002,234.502,198.002,225.002,225.00-0.16%3,859,100
Jan 20, 20262,216.002,231.002,210.002,228.502,228.500.61%4,250,400
Jan 19, 20262,208.002,229.002,190.002,215.002,215.000.59%5,613,300
Jan 16, 20262,272.502,280.002,195.502,202.002,202.00-5.17%12,831,700
Jan 15, 20262,319.002,335.002,292.002,322.002,322.000.13%4,811,800
Jan 14, 20262,310.002,326.002,304.002,319.002,319.000.50%5,791,900
Jan 13, 20262,311.002,322.002,275.502,307.502,307.501.03%7,226,900
Jan 9, 20262,250.002,288.002,243.002,284.002,284.001.35%4,763,000
Jan 8, 20262,250.002,265.002,243.002,253.502,253.50-0.16%4,033,600
Jan 7, 20262,219.502,267.502,205.002,257.002,257.001.37%6,119,000
Jan 6, 20262,194.502,234.502,192.002,226.502,226.502.25%6,027,600
Jan 5, 20262,192.002,200.502,173.502,177.502,177.50-0.16%4,873,400
Dec 30, 20252,176.502,190.502,170.502,181.002,181.000.28%3,234,800
Dec 29, 20252,164.002,182.502,154.002,175.002,175.000.81%3,774,100
Dec 26, 20252,148.502,163.002,146.002,157.502,157.500.65%2,775,800
Dec 25, 20252,160.502,163.502,141.002,143.502,143.50-0.37%2,030,300
Dec 24, 20252,142.502,168.002,138.002,151.502,151.500.12%2,379,900
Dec 23, 20252,107.002,149.502,105.502,149.002,149.001.75%4,603,900
Dec 22, 20252,103.002,114.002,098.502,112.002,112.000.52%3,133,000
Dec 19, 20252,126.002,135.002,101.002,101.002,101.00-2.03%7,044,000
Dec 18, 20252,145.502,152.502,123.002,144.502,144.500.28%3,335,300