Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan · Delayed Price · Currency is JPY 2,489.00
+13.00 (0.53%)
Jun 22, 2026, 11:30 AM JST
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,503.00 | 2,507.00 | 2,481.00 | 2,503.50 | - | -0.38% | 1,086,700 |
| Jun 18, 2026 | 2,511.50 | 2,519.00 | 2,473.00 | 2,513.00 | 2,513.00 | -0.63% | 5,433,400 |
| Jun 17, 2026 | 2,575.00 | 2,575.00 | 2,528.00 | 2,529.00 | 2,529.00 | -2.54% | 4,266,700 |
| Jun 16, 2026 | 2,604.00 | 2,628.50 | 2,581.50 | 2,595.00 | 2,595.00 | -1.59% | 3,793,700 |
| Jun 15, 2026 | 2,600.00 | 2,681.50 | 2,555.00 | 2,637.00 | 2,637.00 | 0.55% | 5,715,300 |
| Jun 12, 2026 | 2,677.50 | 2,685.00 | 2,598.00 | 2,622.50 | 2,622.50 | -1.96% | 6,615,200 |
| Jun 11, 2026 | 2,596.50 | 2,675.00 | 2,588.50 | 2,675.00 | 2,675.00 | 3.04% | 4,686,500 |
| Jun 10, 2026 | 2,733.00 | 2,747.00 | 2,585.50 | 2,596.00 | 2,596.00 | -6.48% | 6,951,200 |
| Jun 9, 2026 | 2,738.00 | 2,839.50 | 2,721.50 | 2,776.00 | 2,776.00 | 2.70% | 8,242,900 |
| Jun 8, 2026 | 2,698.00 | 2,733.00 | 2,666.50 | 2,703.00 | 2,703.00 | 0.06% | 5,753,200 |
| Jun 5, 2026 | 2,626.00 | 2,716.00 | 2,615.00 | 2,701.50 | 2,701.50 | 4.47% | 7,679,500 |
| Jun 4, 2026 | 2,552.50 | 2,622.50 | 2,550.00 | 2,586.00 | 2,586.00 | 0.39% | 4,755,200 |
| Jun 3, 2026 | 2,580.00 | 2,584.50 | 2,540.50 | 2,576.00 | 2,576.00 | 0.08% | 4,857,000 |
| Jun 2, 2026 | 2,587.50 | 2,600.50 | 2,552.00 | 2,574.00 | 2,574.00 | -0.43% | 4,969,300 |
| Jun 1, 2026 | 2,590.00 | 2,614.50 | 2,553.50 | 2,585.00 | 2,585.00 | 2.58% | 6,611,100 |
| May 29, 2026 | 2,487.00 | 2,545.00 | 2,472.50 | 2,520.00 | 2,520.00 | 1.61% | 6,153,700 |
| May 28, 2026 | 2,450.00 | 2,495.00 | 2,446.00 | 2,480.00 | 2,480.00 | 0.63% | 4,211,700 |
| May 27, 2026 | 2,556.00 | 2,566.50 | 2,464.50 | 2,464.50 | 2,464.50 | -2.69% | 3,565,100 |
| May 26, 2026 | 2,500.00 | 2,535.00 | 2,478.50 | 2,532.50 | 2,532.50 | 1.16% | 2,894,000 |
| May 25, 2026 | 2,511.00 | 2,525.00 | 2,485.50 | 2,503.50 | 2,503.50 | -0.30% | 2,110,600 |
| May 22, 2026 | 2,542.50 | 2,543.00 | 2,487.50 | 2,511.00 | 2,511.00 | -0.73% | 3,992,500 |
| May 21, 2026 | 2,591.50 | 2,592.00 | 2,529.50 | 2,529.50 | 2,529.50 | -1.79% | 4,157,300 |
| May 20, 2026 | 2,576.50 | 2,586.50 | 2,533.50 | 2,575.50 | 2,575.50 | -0.21% | 3,959,900 |
| May 19, 2026 | 2,547.00 | 2,603.50 | 2,530.00 | 2,581.00 | 2,581.00 | 1.57% | 4,258,600 |
| May 18, 2026 | 2,528.00 | 2,570.00 | 2,513.00 | 2,541.00 | 2,541.00 | 0.73% | 4,647,900 |
| May 15, 2026 | 2,523.00 | 2,549.00 | 2,493.50 | 2,522.50 | 2,522.50 | -0.83% | 3,557,900 |
| May 14, 2026 | 2,511.00 | 2,550.00 | 2,476.50 | 2,543.50 | 2,543.50 | 1.33% | 5,074,400 |
| May 13, 2026 | 2,537.50 | 2,571.50 | 2,508.00 | 2,510.00 | 2,510.00 | -0.50% | 5,250,400 |
| May 12, 2026 | 2,530.00 | 2,599.00 | 2,515.00 | 2,522.50 | 2,522.50 | 1.71% | 7,139,800 |
| May 11, 2026 | 2,456.50 | 2,591.50 | 2,453.00 | 2,480.00 | 2,480.00 | -0.92% | 8,593,700 |
| May 8, 2026 | 2,553.50 | 2,554.00 | 2,471.50 | 2,503.00 | 2,503.00 | -2.23% | 5,423,400 |
| May 7, 2026 | 2,459.00 | 2,560.00 | 2,459.00 | 2,560.00 | 2,560.00 | 2.26% | 5,391,800 |
| May 1, 2026 | 2,520.00 | 2,536.50 | 2,486.50 | 2,503.50 | 2,503.50 | -2.30% | 3,807,200 |
| Apr 30, 2026 | 2,471.50 | 2,563.50 | 2,452.00 | 2,562.50 | 2,562.50 | 2.46% | 7,368,000 |
| Apr 28, 2026 | 2,472.00 | 2,509.00 | 2,462.50 | 2,501.00 | 2,501.00 | 2.29% | 3,317,300 |
| Apr 27, 2026 | 2,482.00 | 2,493.00 | 2,428.00 | 2,445.00 | 2,445.00 | -3.89% | 5,234,300 |
| Apr 24, 2026 | 2,549.00 | 2,577.00 | 2,538.00 | 2,544.00 | 2,544.00 | 0.69% | 3,073,100 |
| Apr 23, 2026 | 2,500.00 | 2,546.00 | 2,478.00 | 2,526.50 | 2,526.50 | 0.10% | 3,862,700 |
| Apr 22, 2026 | 2,564.50 | 2,565.50 | 2,524.00 | 2,524.00 | 2,524.00 | -1.27% | 2,924,200 |
| Apr 21, 2026 | 2,551.00 | 2,579.50 | 2,540.50 | 2,556.50 | 2,556.50 | -0.06% | 3,334,100 |
| Apr 20, 2026 | 2,652.00 | 2,655.00 | 2,548.50 | 2,558.00 | 2,558.00 | -3.82% | 5,915,500 |
| Apr 17, 2026 | 2,682.00 | 2,689.50 | 2,650.00 | 2,659.50 | 2,659.50 | 0.49% | 3,266,600 |
| Apr 16, 2026 | 2,625.50 | 2,680.00 | 2,601.50 | 2,646.50 | 2,646.50 | -0.02% | 5,661,800 |
| Apr 15, 2026 | 2,715.50 | 2,717.50 | 2,617.00 | 2,647.00 | 2,647.00 | -1.53% | 6,274,000 |
| Apr 14, 2026 | 2,600.00 | 2,696.00 | 2,595.00 | 2,688.00 | 2,688.00 | 3.29% | 6,691,800 |
| Apr 13, 2026 | 2,680.00 | 2,704.50 | 2,598.00 | 2,602.50 | 2,602.50 | -2.20% | 6,950,900 |
| Apr 10, 2026 | 2,684.00 | 2,699.00 | 2,642.00 | 2,661.00 | 2,661.00 | 0.13% | 6,372,900 |
| Apr 9, 2026 | 2,662.50 | 2,679.00 | 2,643.00 | 2,657.50 | 2,657.50 | 1.72% | 6,635,600 |
| Apr 8, 2026 | 2,732.50 | 2,739.00 | 2,595.50 | 2,612.50 | 2,612.50 | -5.00% | 15,439,200 |
| Apr 7, 2026 | 2,740.00 | 2,769.00 | 2,720.00 | 2,750.00 | 2,750.00 | 0.60% | 6,414,300 |