Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan · Delayed Price · Currency is JPY 2,235.00
+10.00 (0.45%)
At close: Jan 22, 2026
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,242.00 | 2,254.50 | 2,231.00 | 2,235.00 | 2,235.00 | 0.45% | 3,535,600 |
| Jan 21, 2026 | 2,207.00 | 2,234.50 | 2,198.00 | 2,225.00 | 2,225.00 | -0.16% | 3,859,100 |
| Jan 20, 2026 | 2,216.00 | 2,231.00 | 2,210.00 | 2,228.50 | 2,228.50 | 0.61% | 4,250,400 |
| Jan 19, 2026 | 2,208.00 | 2,229.00 | 2,190.00 | 2,215.00 | 2,215.00 | 0.59% | 5,613,300 |
| Jan 16, 2026 | 2,272.50 | 2,280.00 | 2,195.50 | 2,202.00 | 2,202.00 | -5.17% | 12,831,700 |
| Jan 15, 2026 | 2,319.00 | 2,335.00 | 2,292.00 | 2,322.00 | 2,322.00 | 0.13% | 4,811,800 |
| Jan 14, 2026 | 2,310.00 | 2,326.00 | 2,304.00 | 2,319.00 | 2,319.00 | 0.50% | 5,791,900 |
| Jan 13, 2026 | 2,311.00 | 2,322.00 | 2,275.50 | 2,307.50 | 2,307.50 | 1.03% | 7,226,900 |
| Jan 9, 2026 | 2,250.00 | 2,288.00 | 2,243.00 | 2,284.00 | 2,284.00 | 1.35% | 4,763,000 |
| Jan 8, 2026 | 2,250.00 | 2,265.00 | 2,243.00 | 2,253.50 | 2,253.50 | -0.16% | 4,033,600 |
| Jan 7, 2026 | 2,219.50 | 2,267.50 | 2,205.00 | 2,257.00 | 2,257.00 | 1.37% | 6,119,000 |
| Jan 6, 2026 | 2,194.50 | 2,234.50 | 2,192.00 | 2,226.50 | 2,226.50 | 2.25% | 6,027,600 |
| Jan 5, 2026 | 2,192.00 | 2,200.50 | 2,173.50 | 2,177.50 | 2,177.50 | -0.16% | 4,873,400 |
| Dec 30, 2025 | 2,176.50 | 2,190.50 | 2,170.50 | 2,181.00 | 2,181.00 | 0.28% | 3,234,800 |
| Dec 29, 2025 | 2,164.00 | 2,182.50 | 2,154.00 | 2,175.00 | 2,175.00 | 0.81% | 3,774,100 |
| Dec 26, 2025 | 2,148.50 | 2,163.00 | 2,146.00 | 2,157.50 | 2,157.50 | 0.65% | 2,775,800 |
| Dec 25, 2025 | 2,160.50 | 2,163.50 | 2,141.00 | 2,143.50 | 2,143.50 | -0.37% | 2,030,300 |
| Dec 24, 2025 | 2,142.50 | 2,168.00 | 2,138.00 | 2,151.50 | 2,151.50 | 0.12% | 2,379,900 |
| Dec 23, 2025 | 2,107.00 | 2,149.50 | 2,105.50 | 2,149.00 | 2,149.00 | 1.75% | 4,603,900 |
| Dec 22, 2025 | 2,103.00 | 2,114.00 | 2,098.50 | 2,112.00 | 2,112.00 | 0.52% | 3,133,000 |
| Dec 19, 2025 | 2,126.00 | 2,135.00 | 2,101.00 | 2,101.00 | 2,101.00 | -2.03% | 7,044,000 |
| Dec 18, 2025 | 2,145.50 | 2,152.50 | 2,123.00 | 2,144.50 | 2,144.50 | 0.28% | 3,335,300 |
| Dec 17, 2025 | 2,134.00 | 2,138.50 | 2,111.50 | 2,138.50 | 2,138.50 | 0.49% | 2,900,600 |
| Dec 16, 2025 | 2,142.00 | 2,150.50 | 2,121.50 | 2,128.00 | 2,128.00 | -1.05% | 5,347,800 |
| Dec 15, 2025 | 2,146.50 | 2,158.00 | 2,127.50 | 2,150.50 | 2,150.50 | 0.19% | 3,234,400 |
| Dec 12, 2025 | 2,130.00 | 2,160.00 | 2,125.00 | 2,146.50 | 2,146.50 | 1.80% | 5,301,200 |
| Dec 11, 2025 | 2,128.50 | 2,134.00 | 2,098.50 | 2,108.50 | 2,108.50 | -0.35% | 2,944,400 |
| Dec 10, 2025 | 2,110.00 | 2,126.50 | 2,105.50 | 2,116.00 | 2,116.00 | 0.38% | 2,986,300 |
| Dec 9, 2025 | 2,082.00 | 2,108.00 | 2,080.50 | 2,108.00 | 2,108.00 | 1.27% | 3,601,700 |
| Dec 8, 2025 | 2,080.00 | 2,089.00 | 2,069.00 | 2,081.50 | 2,081.50 | 0.02% | 3,014,800 |
| Dec 5, 2025 | 2,086.00 | 2,089.50 | 2,069.00 | 2,081.00 | 2,081.00 | -0.67% | 3,022,900 |
| Dec 4, 2025 | 2,055.00 | 2,095.00 | 2,051.00 | 2,095.00 | 2,095.00 | 1.55% | 4,888,600 |
| Dec 3, 2025 | 2,064.50 | 2,067.50 | 2,045.50 | 2,063.00 | 2,063.00 | -0.43% | 4,365,300 |
| Dec 2, 2025 | 2,088.00 | 2,097.00 | 2,063.00 | 2,072.00 | 2,072.00 | -0.67% | 3,535,700 |
| Dec 1, 2025 | 2,080.00 | 2,086.00 | 2,067.00 | 2,086.00 | 2,086.00 | 0.36% | 3,303,100 |
| Nov 28, 2025 | 2,077.00 | 2,090.00 | 2,072.00 | 2,078.50 | 2,078.50 | 0.17% | 4,452,500 |
| Nov 27, 2025 | 2,077.50 | 2,084.50 | 2,068.00 | 2,075.00 | 2,075.00 | -0.10% | 2,921,200 |
| Nov 26, 2025 | 2,070.00 | 2,079.50 | 2,057.00 | 2,077.00 | 2,077.00 | 0.39% | 3,763,000 |
| Nov 25, 2025 | 2,098.00 | 2,102.00 | 2,063.00 | 2,069.00 | 2,069.00 | -1.00% | 3,326,400 |
| Nov 21, 2025 | 2,065.50 | 2,092.00 | 2,065.50 | 2,090.00 | 2,090.00 | 0.29% | 4,015,400 |
| Nov 20, 2025 | 2,068.00 | 2,084.00 | 2,054.00 | 2,084.00 | 2,084.00 | 1.04% | 4,584,300 |
| Nov 19, 2025 | 2,072.00 | 2,086.50 | 2,058.50 | 2,062.50 | 2,062.50 | 0.22% | 4,129,100 |
| Nov 18, 2025 | 2,080.50 | 2,086.50 | 2,055.00 | 2,058.00 | 2,058.00 | -1.53% | 4,321,300 |
| Nov 17, 2025 | 2,109.00 | 2,114.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.90% | 3,082,700 |
| Nov 14, 2025 | 2,113.50 | 2,128.00 | 2,092.50 | 2,109.00 | 2,109.00 | 0.09% | 3,469,700 |
| Nov 13, 2025 | 2,103.00 | 2,107.00 | 2,087.00 | 2,107.00 | 2,107.00 | 0.33% | 2,865,600 |
| Nov 12, 2025 | 2,067.00 | 2,100.00 | 2,057.50 | 2,100.00 | 2,100.00 | 1.60% | 4,109,800 |
| Nov 11, 2025 | 2,085.00 | 2,087.00 | 2,055.50 | 2,067.00 | 2,067.00 | -1.38% | 4,342,600 |
| Nov 10, 2025 | 2,128.00 | 2,133.00 | 2,085.50 | 2,096.00 | 2,096.00 | -1.04% | 3,728,900 |
| Nov 7, 2025 | 2,103.00 | 2,123.00 | 2,093.50 | 2,118.00 | 2,118.00 | 1.73% | 5,069,300 |