Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,585.00
+65.00 (2.58%)
Jun 1, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,590.002,614.502,553.502,585.002,585.002.58%6,611,100
May 29, 20262,487.002,545.002,472.502,520.002,520.001.61%6,153,700
May 28, 20262,450.002,495.002,446.002,480.002,480.000.63%4,211,700
May 27, 20262,556.002,566.502,464.502,464.502,464.50-2.69%3,565,100
May 26, 20262,500.002,535.002,478.502,532.502,532.501.16%2,894,000
May 25, 20262,511.002,525.002,485.502,503.502,503.50-0.30%2,110,600
May 22, 20262,542.502,543.002,487.502,511.002,511.00-0.73%3,992,500
May 21, 20262,591.502,592.002,529.502,529.502,529.50-1.79%4,157,300
May 20, 20262,576.502,586.502,533.502,575.502,575.50-0.21%3,959,900
May 19, 20262,547.002,603.502,530.002,581.002,581.001.57%4,258,600
May 18, 20262,528.002,570.002,513.002,541.002,541.000.73%4,647,900
May 15, 20262,523.002,549.002,493.502,522.502,522.50-0.83%3,557,900
May 14, 20262,511.002,550.002,476.502,543.502,543.501.33%5,074,400
May 13, 20262,537.502,571.502,508.002,510.002,510.00-0.50%5,250,400
May 12, 20262,530.002,599.002,515.002,522.502,522.501.71%7,139,800
May 11, 20262,456.502,591.502,453.002,480.002,480.00-0.92%8,593,700
May 8, 20262,553.502,554.002,471.502,503.002,503.00-2.23%5,423,400
May 7, 20262,459.002,560.002,459.002,560.002,560.002.26%5,391,800
May 1, 20262,520.002,536.502,486.502,503.502,503.50-2.30%3,807,200
Apr 30, 20262,471.502,563.502,452.002,562.502,562.502.46%7,368,000
Apr 28, 20262,472.002,509.002,462.502,501.002,501.002.29%3,317,300
Apr 27, 20262,482.002,493.002,428.002,445.002,445.00-3.89%5,234,300
Apr 24, 20262,549.002,577.002,538.002,544.002,544.000.69%3,073,100
Apr 23, 20262,500.002,546.002,478.002,526.502,526.500.10%3,862,700
Apr 22, 20262,564.502,565.502,524.002,524.002,524.00-1.27%2,924,200
Apr 21, 20262,551.002,579.502,540.502,556.502,556.50-0.06%3,334,100
Apr 20, 20262,652.002,655.002,548.502,558.002,558.00-3.82%5,915,500
Apr 17, 20262,682.002,689.502,650.002,659.502,659.500.49%3,266,600
Apr 16, 20262,625.502,680.002,601.502,646.502,646.50-0.02%5,661,800
Apr 15, 20262,715.502,717.502,617.002,647.002,647.00-1.53%6,274,000
Apr 14, 20262,600.002,696.002,595.002,688.002,688.003.29%6,691,800
Apr 13, 20262,680.002,704.502,598.002,602.502,602.50-2.20%6,950,900
Apr 10, 20262,684.002,699.002,642.002,661.002,661.000.13%6,372,900
Apr 9, 20262,662.502,679.002,643.002,657.502,657.501.72%6,635,600
Apr 8, 20262,732.502,739.002,595.502,612.502,612.50-5.00%15,439,200
Apr 7, 20262,740.002,769.002,720.002,750.002,750.000.60%6,414,300
Apr 6, 20262,728.002,769.502,701.002,733.502,733.501.32%7,189,400
Apr 3, 20262,740.002,743.002,680.002,698.002,698.00-1.37%6,485,200
Apr 2, 20262,775.002,797.502,681.002,735.502,735.500.37%8,673,700
Apr 1, 20262,685.002,725.502,623.502,725.502,725.503.28%8,524,400
Mar 31, 20262,657.002,672.002,582.002,639.002,639.00-0.64%7,774,600
Mar 30, 20262,624.002,665.002,591.002,656.002,656.00-2.01%7,528,500
Mar 27, 20262,742.002,791.502,690.502,770.502,710.502.86%10,090,200
Mar 26, 20262,653.002,693.502,644.002,693.502,635.172.28%5,846,000
Mar 25, 20262,653.002,665.002,583.002,633.502,576.471.97%7,160,100
Mar 24, 20262,615.002,636.002,551.502,582.502,526.570.19%7,310,400
Mar 23, 20262,731.002,748.002,550.502,577.502,521.68-7.32%11,370,300
Mar 19, 20262,879.002,924.002,781.002,781.002,720.77-3.27%15,830,800
Mar 18, 20262,895.502,964.502,857.502,875.002,812.742.20%14,141,200
Mar 17, 20262,743.502,896.502,740.002,813.002,752.086.33%14,633,900