Kawasaki & Co., Ltd. (TYO:3045)
Japan
· Delayed Price · Currency is JPY 1,432.00
+17.00 (1.19%)
Mar 10, 2026, 1:07 PM JST
Kawasaki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,449.00 | 1,449.00 | 1,426.00 | 1,449.00 | - | 1.19% | 1,300 |
| Mar 9, 2026 | 1,458.00 | 1,458.00 | 1,413.00 | 1,432.00 | 1,432.00 | -2.92% | 7,900 |
| Mar 6, 2026 | 1,449.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.30% | 1,300 |
| Mar 5, 2026 | 1,426.00 | 1,457.00 | 1,426.00 | 1,456.00 | 1,456.00 | 2.25% | 1,800 |
| Mar 4, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,424.00 | 1,424.00 | -2.60% | 3,500 |
| Mar 3, 2026 | 1,460.00 | 1,469.00 | 1,460.00 | 1,462.00 | 1,462.00 | -0.48% | 1,900 |
| Mar 2, 2026 | 1,469.00 | 1,469.00 | 1,461.00 | 1,469.00 | 1,469.00 | - | 2,900 |
| Feb 27, 2026 | 1,461.00 | 1,472.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.27% | 3,100 |
| Feb 26, 2026 | 1,448.00 | 1,486.00 | 1,448.00 | 1,465.00 | 1,465.00 | -2.53% | 6,700 |
| Feb 25, 2026 | 1,514.00 | 1,524.00 | 1,503.00 | 1,503.00 | 1,478.00 | -1.38% | 6,600 |
| Feb 24, 2026 | 1,516.00 | 1,526.00 | 1,515.00 | 1,524.00 | 1,498.65 | -0.26% | 2,600 |
| Feb 20, 2026 | 1,518.00 | 1,529.00 | 1,515.00 | 1,528.00 | 1,502.58 | 0.66% | 3,300 |
| Feb 19, 2026 | 1,517.00 | 1,518.00 | 1,516.00 | 1,518.00 | 1,492.75 | - | 600 |
| Feb 18, 2026 | 1,521.00 | 1,521.00 | 1,518.00 | 1,518.00 | 1,492.75 | 1.13% | 900 |
| Feb 17, 2026 | 1,516.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,476.03 | -2.02% | 3,900 |
| Feb 16, 2026 | 1,535.00 | 1,536.00 | 1,532.00 | 1,532.00 | 1,506.52 | -0.33% | 1,700 |
| Feb 13, 2026 | 1,530.00 | 1,537.00 | 1,530.00 | 1,537.00 | 1,511.43 | 0.46% | 500 |
| Feb 12, 2026 | 1,515.00 | 1,530.00 | 1,512.00 | 1,530.00 | 1,504.55 | 1.19% | 3,600 |
| Feb 10, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,486.85 | 0.80% | 2,700 |
| Feb 9, 2026 | 1,498.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,475.05 | 0.60% | 1,900 |
| Feb 6, 2026 | 1,497.00 | 1,497.00 | 1,489.00 | 1,491.00 | 1,466.20 | -0.13% | 600 |
| Feb 5, 2026 | 1,490.00 | 1,493.00 | 1,487.00 | 1,493.00 | 1,468.17 | 0.20% | 700 |
| Feb 4, 2026 | 1,482.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,465.22 | - | 800 |
| Feb 3, 2026 | 1,489.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,465.22 | 0.07% | 800 |
| Feb 2, 2026 | 1,482.00 | 1,490.00 | 1,479.00 | 1,489.00 | 1,464.23 | 0.20% | 3,300 |
| Jan 30, 2026 | 1,487.00 | 1,492.00 | 1,485.00 | 1,486.00 | 1,461.28 | -0.34% | 1,800 |
| Jan 29, 2026 | 1,492.00 | 1,492.00 | 1,484.00 | 1,491.00 | 1,466.20 | -0.07% | 1,800 |
| Jan 28, 2026 | 1,494.00 | 1,494.00 | 1,477.00 | 1,492.00 | 1,467.18 | -0.13% | 1,800 |
| Jan 27, 2026 | 1,495.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,469.15 | -0.07% | 1,000 |
| Jan 26, 2026 | 1,496.00 | 1,496.00 | 1,488.00 | 1,495.00 | 1,470.13 | -0.07% | 1,000 |
| Jan 23, 2026 | 1,480.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,471.12 | 1.42% | 1,100 |
| Jan 22, 2026 | 1,472.00 | 1,475.00 | 1,472.00 | 1,475.00 | 1,450.47 | 0.34% | 400 |
| Jan 21, 2026 | 1,462.00 | 1,474.00 | 1,460.00 | 1,470.00 | 1,445.55 | -0.14% | 2,100 |
| Jan 20, 2026 | 1,471.00 | 1,472.00 | 1,470.00 | 1,472.00 | 1,447.52 | - | 1,100 |
| Jan 19, 2026 | 1,475.00 | 1,475.00 | 1,465.00 | 1,472.00 | 1,447.52 | -0.20% | 2,500 |
| Jan 16, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,475.00 | 1,450.47 | -1.34% | 21,400 |
| Jan 15, 2026 | 1,492.00 | 1,525.00 | 1,492.00 | 1,495.00 | 1,470.13 | -1.25% | 3,600 |
| Jan 14, 2026 | 1,548.00 | 1,555.00 | 1,502.00 | 1,514.00 | 1,488.82 | 0.93% | 10,200 |
| Jan 13, 2026 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,475.05 | -0.07% | 1,900 |
| Jan 9, 2026 | 1,490.00 | 1,502.00 | 1,490.00 | 1,501.00 | 1,476.03 | 0.20% | 1,500 |
| Jan 8, 2026 | 1,510.00 | 1,510.00 | 1,488.00 | 1,498.00 | 1,473.08 | -1.06% | 2,400 |
| Jan 7, 2026 | 1,491.00 | 1,518.00 | 1,488.00 | 1,514.00 | 1,488.82 | -0.79% | 2,100 |
| Jan 6, 2026 | 1,468.00 | 1,526.00 | 1,452.00 | 1,526.00 | 1,500.62 | 5.17% | 10,700 |
| Jan 5, 2026 | 1,458.00 | 1,465.00 | 1,447.00 | 1,451.00 | 1,426.86 | - | 2,200 |
| Dec 30, 2025 | 1,433.00 | 1,458.00 | 1,430.00 | 1,451.00 | 1,426.86 | 1.11% | 2,200 |
| Dec 29, 2025 | 1,452.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,411.13 | -0.28% | 3,400 |
| Dec 26, 2025 | 1,449.00 | 1,449.00 | 1,437.00 | 1,439.00 | 1,415.06 | 0.07% | 3,400 |
| Dec 25, 2025 | 1,435.00 | 1,439.00 | 1,435.00 | 1,438.00 | 1,414.08 | 0.21% | 1,300 |
| Dec 24, 2025 | 1,435.00 | 1,435.00 | 1,429.00 | 1,435.00 | 1,411.13 | - | 2,400 |
| Dec 23, 2025 | 1,434.00 | 1,435.00 | 1,426.00 | 1,435.00 | 1,411.13 | 0.07% | 1,200 |
| Dec 22, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,410.15 | 0.35% | 1,100 |
| Dec 19, 2025 | 1,419.00 | 1,429.00 | 1,419.00 | 1,429.00 | 1,405.23 | 0.70% | 1,500 |
| Dec 18, 2025 | 1,422.00 | 1,422.00 | 1,416.00 | 1,419.00 | 1,395.40 | 0.21% | 500 |
| Dec 17, 2025 | 1,422.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,392.45 | -0.42% | 1,800 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,398.35 | -0.84% | 500 |
| Dec 15, 2025 | 1,421.00 | 1,434.00 | 1,421.00 | 1,434.00 | 1,410.15 | 0.99% | 2,400 |
| Dec 12, 2025 | 1,410.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,396.38 | 1.07% | 1,400 |
| Dec 11, 2025 | 1,404.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,381.63 | 0.36% | 1,500 |
| Dec 10, 2025 | 1,408.00 | 1,414.00 | 1,399.00 | 1,400.00 | 1,376.71 | -0.14% | 3,400 |
| Dec 9, 2025 | 1,413.00 | 1,413.00 | 1,402.00 | 1,402.00 | 1,378.68 | -0.57% | 500 |
| Dec 8, 2025 | 1,410.00 | 1,412.00 | 1,401.00 | 1,410.00 | 1,386.55 | - | 700 |
| Dec 5, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,386.55 | 0.71% | 800 |
| Dec 4, 2025 | 1,402.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,376.71 | -0.14% | 500 |
| Dec 3, 2025 | 1,412.00 | 1,412.00 | 1,402.00 | 1,402.00 | 1,378.68 | -0.57% | 500 |
| Dec 2, 2025 | 1,400.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,386.55 | 0.71% | 3,200 |
| Dec 1, 2025 | 1,402.00 | 1,407.00 | 1,400.00 | 1,400.00 | 1,376.71 | -0.07% | 1,700 |
| Nov 28, 2025 | 1,401.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,377.70 | -0.14% | 3,100 |
| Nov 27, 2025 | 1,402.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,379.66 | 0.21% | 2,200 |
| Nov 26, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,376.71 | -0.43% | 2,500 |
| Nov 25, 2025 | 1,403.00 | 1,406.00 | 1,402.00 | 1,406.00 | 1,382.61 | 0.36% | 500 |
| Nov 21, 2025 | 1,394.00 | 1,401.00 | 1,394.00 | 1,401.00 | 1,377.70 | 0.36% | 600 |
| Nov 20, 2025 | 1,388.00 | 1,401.00 | 1,388.00 | 1,396.00 | 1,372.78 | -0.21% | 1,500 |
| Nov 19, 2025 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,375.73 | 0.29% | 2,200 |
| Nov 18, 2025 | 1,397.00 | 1,397.00 | 1,395.00 | 1,395.00 | 1,371.80 | -0.14% | 1,200 |
| Nov 17, 2025 | 1,404.00 | 1,404.00 | 1,397.00 | 1,397.00 | 1,373.76 | -0.50% | 2,200 |
| Nov 14, 2025 | 1,402.00 | 1,404.00 | 1,399.00 | 1,404.00 | 1,380.65 | 0.29% | 1,800 |
| Nov 13, 2025 | 1,407.00 | 1,407.00 | 1,400.00 | 1,400.00 | 1,376.71 | -0.21% | 2,900 |
| Nov 12, 2025 | 1,392.00 | 1,403.00 | 1,390.00 | 1,403.00 | 1,379.66 | 0.72% | 800 |
| Nov 11, 2025 | 1,392.00 | 1,408.00 | 1,392.00 | 1,393.00 | 1,369.83 | 0.14% | 1,100 |
| Nov 10, 2025 | 1,413.00 | 1,413.00 | 1,388.00 | 1,391.00 | 1,367.86 | -0.64% | 2,200 |
| Nov 7, 2025 | 1,409.00 | 1,409.00 | 1,386.00 | 1,400.00 | 1,376.71 | -0.64% | 4,800 |
| Nov 6, 2025 | 1,407.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,385.56 | 0.14% | 4,600 |
| Nov 5, 2025 | 1,428.00 | 1,428.00 | 1,407.00 | 1,407.00 | 1,383.60 | -1.05% | 2,200 |
| Nov 4, 2025 | 1,431.00 | 1,440.00 | 1,422.00 | 1,422.00 | 1,398.35 | -0.63% | 1,900 |
| Oct 31, 2025 | 1,442.00 | 1,442.00 | 1,431.00 | 1,431.00 | 1,407.20 | -0.76% | 1,400 |
| Oct 29, 2025 | 1,431.00 | 1,450.00 | 1,430.00 | 1,442.00 | 1,418.01 | 0.77% | 2,000 |
| Oct 28, 2025 | 1,441.00 | 1,441.00 | 1,431.00 | 1,431.00 | 1,407.20 | -0.69% | 1,300 |
| Oct 27, 2025 | 1,475.00 | 1,489.00 | 1,408.00 | 1,441.00 | 1,417.03 | -2.17% | 12,200 |
| Oct 24, 2025 | 1,460.00 | 1,490.00 | 1,460.00 | 1,473.00 | 1,448.50 | 0.89% | 2,900 |
| Oct 23, 2025 | 1,456.00 | 1,477.00 | 1,451.00 | 1,460.00 | 1,435.72 | 0.69% | 900 |
| Oct 22, 2025 | 1,428.00 | 1,550.00 | 1,428.00 | 1,450.00 | 1,425.88 | 1.54% | 14,700 |
| Oct 21, 2025 | 1,420.00 | 1,432.00 | 1,420.00 | 1,428.00 | 1,404.25 | 0.56% | 1,200 |
| Oct 20, 2025 | 1,410.00 | 1,440.00 | 1,408.00 | 1,420.00 | 1,396.38 | 0.85% | 3,700 |
| Oct 17, 2025 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,384.58 | - | 600 |
| Oct 16, 2025 | 1,408.00 | 1,408.00 | 1,398.00 | 1,408.00 | 1,384.58 | - | 3,200 |
| Oct 15, 2025 | 1,400.00 | 1,435.00 | 1,385.00 | 1,408.00 | 1,384.58 | -4.54% | 13,600 |
| Oct 14, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,450.47 | 1.24% | 5,000 |
| Oct 10, 2025 | 1,460.00 | 1,460.00 | 1,457.00 | 1,457.00 | 1,432.77 | -0.68% | 300 |
| Oct 9, 2025 | 1,457.00 | 1,467.00 | 1,457.00 | 1,467.00 | 1,442.60 | 0.69% | 2,000 |
| Oct 8, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,457.00 | 1,432.77 | -0.48% | 1,400 |