Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
+10.50 (0.42%)
Jul 13, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,581.002,581.502,519.502,526.502,526.50-2.11%4,638,300
Jul 9, 20262,562.002,624.502,562.002,581.002,581.001.24%3,868,300
Jul 8, 20262,563.002,613.502,541.002,549.502,549.501.19%4,497,300
Jul 7, 20262,419.002,530.002,409.002,519.502,519.50-3.80%10,165,100
Jul 6, 20262,574.502,627.002,557.002,619.002,619.002.97%3,316,800
Jul 3, 20262,501.002,577.002,495.502,543.502,543.502.50%4,324,200
Jul 2, 20262,425.502,487.002,425.002,481.502,481.502.60%5,384,500
Jul 1, 20262,485.002,485.502,418.002,418.502,418.50-2.68%4,651,200
Jun 30, 20262,480.002,509.502,471.502,485.002,485.001.68%4,326,300
Jun 29, 20262,454.502,472.502,423.502,444.002,444.00-0.61%3,557,800
Jun 26, 20262,475.002,485.502,430.002,459.002,459.000.49%4,371,200
Jun 25, 20262,514.002,526.502,432.502,447.002,447.00-3.20%5,011,300
Jun 24, 20262,554.502,581.002,527.002,528.002,528.00-0.32%3,551,700
Jun 23, 20262,535.002,558.502,527.502,536.002,536.000.52%3,636,700
Jun 22, 20262,476.002,528.502,460.002,523.002,523.001.90%3,999,700
Jun 19, 20262,503.002,507.002,466.002,476.002,476.00-1.47%4,527,800
Jun 18, 20262,511.502,519.002,473.002,513.002,513.00-0.63%5,433,400
Jun 17, 20262,575.002,575.002,528.002,529.002,529.00-2.54%4,266,700
Jun 16, 20262,604.002,628.502,581.502,595.002,595.00-1.59%3,793,700
Jun 15, 20262,600.002,681.502,555.002,637.002,637.000.55%5,715,300
Jun 12, 20262,677.502,685.002,598.002,622.502,622.50-1.96%6,615,200
Jun 11, 20262,596.502,675.002,588.502,675.002,675.003.04%4,686,500
Jun 10, 20262,733.002,747.002,585.502,596.002,596.00-6.48%6,951,200
Jun 9, 20262,738.002,839.502,721.502,776.002,776.002.70%8,242,900
Jun 8, 20262,698.002,733.002,666.502,703.002,703.000.06%5,753,200
Jun 5, 20262,626.002,716.002,615.002,701.502,701.504.47%7,679,500
Jun 4, 20262,552.502,622.502,550.002,586.002,586.000.39%4,755,200
Jun 3, 20262,580.002,584.502,540.502,576.002,576.000.08%4,857,000
Jun 2, 20262,587.502,600.502,552.002,574.002,574.00-0.43%4,969,300
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