Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan · Delayed Price · Currency is JPY 3,405.00
+231.00 (7.28%)
Aug 21, 2026, 3:30 PM JST
Kawasaki Kisen Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,222.00 | 3,410.00 | 3,217.00 | 3,405.00 | 3,405.00 | 7.28% | 9,567,300 |
| Aug 20, 2026 | 3,150.00 | 3,191.00 | 3,123.00 | 3,174.00 | 3,174.00 | 0.54% | 4,273,200 |
| Aug 19, 2026 | 3,182.00 | 3,210.00 | 3,126.00 | 3,157.00 | 3,157.00 | 0.51% | 6,657,700 |
| Aug 18, 2026 | 3,119.00 | 3,183.00 | 3,117.00 | 3,141.00 | 3,141.00 | 2.25% | 6,940,200 |
| Aug 17, 2026 | 3,067.00 | 3,120.00 | 3,020.00 | 3,072.00 | 3,072.00 | 1.39% | 5,113,900 |
| Aug 14, 2026 | 2,940.00 | 3,059.00 | 2,923.50 | 3,030.00 | 3,030.00 | 4.36% | 7,773,700 |
| Aug 13, 2026 | 2,900.00 | 2,912.00 | 2,870.50 | 2,903.50 | 2,903.50 | 1.13% | 4,341,300 |
| Aug 12, 2026 | 2,900.00 | 2,948.50 | 2,868.50 | 2,871.00 | 2,871.00 | -0.28% | 4,363,300 |
| Aug 10, 2026 | 2,884.50 | 2,898.00 | 2,842.50 | 2,879.00 | 2,879.00 | 0.84% | 3,949,400 |
| Aug 7, 2026 | 2,819.00 | 2,862.50 | 2,800.00 | 2,855.00 | 2,855.00 | 2.44% | 4,477,100 |
| Aug 6, 2026 | 2,691.00 | 2,788.00 | 2,685.00 | 2,787.00 | 2,787.00 | 2.67% | 5,033,100 |
| Aug 5, 2026 | 2,753.00 | 2,789.00 | 2,687.00 | 2,714.50 | 2,714.50 | -5.19% | 10,446,400 |
| Aug 4, 2026 | 2,845.50 | 2,889.00 | 2,825.50 | 2,863.00 | 2,863.00 | -0.17% | 5,393,500 |
| Aug 3, 2026 | 2,840.00 | 2,875.50 | 2,788.50 | 2,868.00 | 2,868.00 | 0.63% | 4,172,500 |
| Jul 31, 2026 | 2,830.00 | 2,900.00 | 2,820.00 | 2,850.00 | 2,850.00 | -0.40% | 4,745,200 |
| Jul 30, 2026 | 2,850.00 | 2,874.50 | 2,834.00 | 2,861.50 | 2,861.50 | 0.23% | 3,514,600 |
| Jul 29, 2026 | 2,829.50 | 2,855.00 | 2,816.00 | 2,855.00 | 2,855.00 | 1.40% | 4,154,700 |
| Jul 28, 2026 | 2,800.00 | 2,826.50 | 2,770.50 | 2,815.50 | 2,815.50 | -1.21% | 4,531,200 |
| Jul 27, 2026 | 2,849.00 | 2,897.00 | 2,806.00 | 2,850.00 | 2,850.00 | 1.57% | 6,655,200 |
| Jul 24, 2026 | 2,784.00 | 2,822.50 | 2,761.00 | 2,806.00 | 2,806.00 | 0.57% | 3,938,300 |
| Jul 23, 2026 | 2,770.00 | 2,800.00 | 2,752.00 | 2,790.00 | 2,790.00 | 0.94% | 2,985,000 |
| Jul 22, 2026 | 2,758.50 | 2,797.50 | 2,751.00 | 2,764.00 | 2,764.00 | 0.51% | 3,063,000 |
| Jul 21, 2026 | 2,750.00 | 2,772.00 | 2,711.00 | 2,750.00 | 2,750.00 | 0.97% | 4,045,700 |
| Jul 17, 2026 | 2,653.50 | 2,731.00 | 2,650.00 | 2,723.50 | 2,723.50 | 3.03% | 6,242,000 |
| Jul 16, 2026 | 2,669.50 | 2,684.50 | 2,626.00 | 2,643.50 | 2,643.50 | -1.23% | 3,151,300 |
| Jul 15, 2026 | 2,666.00 | 2,677.00 | 2,641.50 | 2,676.50 | 2,676.50 | 0.73% | 3,598,700 |
| Jul 14, 2026 | 2,575.00 | 2,657.00 | 2,560.00 | 2,657.00 | 2,657.00 | 4.73% | 4,593,700 |
| Jul 13, 2026 | 2,543.00 | 2,558.50 | 2,520.50 | 2,537.00 | 2,537.00 | 0.42% | 3,665,600 |
| Jul 10, 2026 | 2,581.00 | 2,581.50 | 2,519.50 | 2,526.50 | 2,526.50 | -2.11% | 4,638,300 |
| Jul 9, 2026 | 2,562.00 | 2,624.50 | 2,562.00 | 2,581.00 | 2,581.00 | 1.24% | 3,868,300 |
| Jul 8, 2026 | 2,563.00 | 2,613.50 | 2,541.00 | 2,549.50 | 2,549.50 | 1.19% | 4,497,300 |
| Jul 7, 2026 | 2,419.00 | 2,530.00 | 2,409.00 | 2,519.50 | 2,519.50 | -3.80% | 10,165,100 |
| Jul 6, 2026 | 2,574.50 | 2,627.00 | 2,557.00 | 2,619.00 | 2,619.00 | 2.97% | 3,316,800 |
| Jul 3, 2026 | 2,501.00 | 2,577.00 | 2,495.50 | 2,543.50 | 2,543.50 | 2.50% | 4,324,200 |
| Jul 2, 2026 | 2,425.50 | 2,487.00 | 2,425.00 | 2,481.50 | 2,481.50 | 2.60% | 5,384,500 |
| Jul 1, 2026 | 2,485.00 | 2,485.50 | 2,418.00 | 2,418.50 | 2,418.50 | -2.68% | 4,651,200 |
| Jun 30, 2026 | 2,480.00 | 2,509.50 | 2,471.50 | 2,485.00 | 2,485.00 | 1.68% | 4,326,300 |
| Jun 29, 2026 | 2,454.50 | 2,472.50 | 2,423.50 | 2,444.00 | 2,444.00 | -0.61% | 3,557,800 |
| Jun 26, 2026 | 2,475.00 | 2,485.50 | 2,430.00 | 2,459.00 | 2,459.00 | 0.49% | 4,371,200 |
| Jun 25, 2026 | 2,514.00 | 2,526.50 | 2,432.50 | 2,447.00 | 2,447.00 | -3.20% | 5,011,300 |
| Jun 24, 2026 | 2,554.50 | 2,581.00 | 2,527.00 | 2,528.00 | 2,528.00 | -0.32% | 3,551,700 |
| Jun 23, 2026 | 2,535.00 | 2,558.50 | 2,527.50 | 2,536.00 | 2,536.00 | 0.52% | 3,636,700 |
| Jun 22, 2026 | 2,476.00 | 2,528.50 | 2,460.00 | 2,523.00 | 2,523.00 | 1.90% | 3,999,700 |
| Jun 19, 2026 | 2,503.00 | 2,507.00 | 2,466.00 | 2,476.00 | 2,476.00 | -1.47% | 4,527,800 |
| 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 |