Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,647.00
-41.00 (-1.53%)
Apr 15, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,715.502,717.502,617.002,649.00--1.45%4,022,600
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
Feb 19, 20262,336.502,385.002,331.002,385.002,333.353.02%7,525,300
Feb 18, 20262,306.002,321.002,293.002,315.002,264.861.05%3,152,500
Feb 17, 20262,316.502,325.002,281.002,291.002,241.38-0.65%4,001,500
Feb 16, 20262,321.002,341.502,306.002,306.002,256.06-0.54%3,576,700
Feb 13, 20262,317.502,329.502,304.002,318.502,268.29-1.00%4,725,300
Feb 12, 20262,327.002,363.002,326.502,342.002,291.280.56%5,608,600
Feb 10, 20262,316.502,335.002,308.502,329.002,278.560.78%3,666,300
Feb 9, 20262,375.002,378.502,306.502,311.002,260.95-1.28%7,626,000
Feb 6, 20262,321.002,341.002,288.002,341.002,290.301.12%4,768,600
Feb 5, 20262,350.002,372.002,297.502,315.002,264.86-0.64%8,417,000
Feb 4, 20262,300.002,350.002,285.002,330.002,279.541.04%8,867,000
Feb 3, 20262,270.002,306.502,259.002,306.002,256.063.11%6,842,800
Feb 2, 20262,245.002,277.502,232.502,236.502,188.060.34%5,278,300