Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
3,326.00
-80.00 (-2.35%)
Oct 23, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,400.003,414.003,273.003,326.003,326.00-2.35%3,087,500
Oct 22, 20263,440.003,453.003,401.003,406.003,406.00-0.82%2,875,100
Oct 21, 20263,409.003,438.003,371.003,434.003,434.001.57%2,494,900
Oct 20, 20263,412.003,422.003,357.003,381.003,381.00-2.09%2,931,400
Oct 19, 20263,411.003,470.003,393.003,453.003,453.001.83%3,475,600
Oct 16, 20263,381.003,408.003,344.003,391.003,391.000.53%3,651,000
Oct 15, 20263,456.003,469.003,353.003,373.003,373.00-3.46%4,135,600
Oct 14, 20263,478.003,507.003,439.003,494.003,494.000.17%2,866,700
Oct 13, 20263,431.003,513.003,405.003,488.003,488.003.53%5,344,200
Oct 9, 20263,349.003,384.003,307.003,369.003,369.002.74%4,553,700
Oct 8, 20263,238.003,320.003,200.003,279.003,279.001.27%3,687,000
Oct 7, 20263,240.003,289.003,229.003,238.003,238.00-0.77%2,442,500
Oct 6, 20263,244.003,289.003,216.003,263.003,263.000.68%2,014,200
Oct 5, 20263,271.003,279.003,228.003,241.003,241.00-0.70%2,607,300
Oct 2, 20263,235.003,302.003,220.003,264.003,264.00-2,734,600
Oct 1, 20263,282.003,297.003,240.003,264.003,264.00-1.86%3,905,000
Sep 30, 20263,300.003,349.003,267.003,326.003,326.001.31%3,926,200
Sep 29, 20263,339.003,363.003,280.003,283.003,283.00-1.91%3,973,700
Sep 28, 20263,475.003,475.003,407.003,407.003,347.00-1.27%4,124,500
Sep 25, 20263,445.003,460.003,386.003,451.003,390.231.32%3,478,900
Sep 24, 20263,497.003,505.003,403.003,406.003,346.02-2.60%4,322,800
Sep 18, 20263,602.003,610.003,497.003,497.003,435.42-1.55%6,729,200
Sep 17, 20263,493.003,574.003,488.003,552.003,489.452.66%4,242,700
Sep 16, 20263,400.003,491.003,400.003,460.003,399.072.22%3,074,200
Sep 15, 20263,430.003,449.003,383.003,385.003,325.39-1.28%3,050,900
Sep 14, 20263,403.003,477.003,395.003,429.003,368.610.94%3,284,600
Sep 11, 20263,280.003,417.003,260.003,397.003,337.182.94%5,308,100
Sep 10, 20263,313.003,389.003,278.003,300.003,241.88-1.43%4,493,600
Sep 9, 20263,399.003,430.003,338.003,348.003,289.04-2.31%3,891,400
Sep 8, 20263,403.003,449.003,396.003,427.003,366.650.06%2,824,800
Sep 7, 20263,332.003,444.003,332.003,425.003,364.682.91%3,888,800
Sep 4, 20263,450.003,458.003,288.003,328.003,269.39-2.66%5,482,000
Sep 3, 20263,378.003,450.003,350.003,419.003,358.792.18%3,848,100
Sep 2, 20263,368.003,419.003,346.003,346.003,287.07-1.09%4,620,000
Sep 1, 20263,300.003,413.003,300.003,383.003,323.421.59%3,134,900
Aug 31, 20263,382.003,395.003,320.003,330.003,271.36-1.54%4,883,900
Aug 28, 20263,280.003,400.003,265.003,382.003,322.442.86%4,170,800
Aug 27, 20263,256.003,322.003,250.003,288.003,230.10-0.54%4,877,300
Aug 26, 20263,351.003,425.003,306.003,306.003,247.78-3.36%6,430,900
Aug 25, 20263,511.003,591.003,406.003,421.003,360.75-1.27%9,938,000
Aug 24, 20263,406.003,470.003,385.003,465.003,403.981.76%7,535,800
Aug 21, 20263,222.003,410.003,217.003,405.003,345.047.28%9,567,300
Aug 20, 20263,150.003,191.003,123.003,174.003,118.100.54%4,273,200
Aug 19, 20263,182.003,210.003,126.003,157.003,101.400.51%6,657,700
Aug 18, 20263,119.003,183.003,117.003,141.003,085.682.25%6,940,200
Aug 17, 20263,067.003,120.003,020.003,072.003,017.901.39%5,113,900
Aug 14, 20262,940.003,059.002,923.503,030.002,976.644.36%7,773,700
Aug 13, 20262,900.002,912.002,870.502,903.502,852.371.13%4,341,300
Aug 12, 20262,900.002,948.502,868.502,871.002,820.44-0.28%4,363,300
Aug 10, 20262,884.502,898.002,842.502,879.002,828.300.84%3,949,400