Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,480.00
-23.00 (-0.92%)
May 11, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,624.002,665.002,591.002,656.002,656.00-4.13%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
Mar 16, 20262,686.002,694.502,640.002,645.502,588.210.08%5,370,000
Mar 13, 20262,622.002,692.002,622.002,643.502,586.25-0.97%6,189,600
Mar 12, 20262,675.002,695.002,605.502,669.502,611.69-1.07%6,233,500
Mar 11, 20262,644.002,742.002,635.502,698.502,640.063.27%10,012,300
Mar 10, 20262,577.002,627.502,540.502,613.002,556.411.36%8,662,400
Mar 9, 20262,547.502,605.502,522.002,578.002,522.17-1.13%10,912,400
Mar 6, 20262,566.002,607.502,510.502,607.502,551.03-0.06%7,084,900
Mar 5, 20262,555.002,630.502,551.502,609.002,552.503.33%9,239,400
Mar 4, 20262,540.002,592.002,470.002,525.002,470.32-1.75%11,195,100
Mar 3, 20262,652.002,660.502,554.002,570.002,514.34-3.38%10,547,500
Mar 2, 20262,631.002,660.002,551.002,660.002,602.395.85%19,180,800
Feb 27, 20262,500.002,513.002,475.002,513.002,458.580.40%7,218,100
Feb 26, 20262,458.002,523.002,458.002,503.002,448.792.86%8,075,800
Feb 25, 20262,440.002,449.002,410.502,433.502,380.800.35%5,930,200
Feb 24, 20262,420.002,436.502,403.502,425.002,372.480.81%6,199,400
Feb 20, 20262,386.502,405.502,372.002,405.502,353.400.86%6,388,000