Skip to main content
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,614.50
+36.50 (1.42%)
Mar 10, 2026, 11:30 AM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,577.002,607.002,540.502,603.50-0.99%3,064,000
Mar 9, 20262,547.502,605.502,522.002,578.002,578.00-1.13%10,912,400
Mar 6, 20262,566.002,607.502,510.502,607.502,607.50-0.06%7,084,900
Mar 5, 20262,555.002,630.502,551.502,609.002,609.003.33%9,239,400
Mar 4, 20262,540.002,592.002,470.002,525.002,525.00-1.75%11,195,100
Mar 3, 20262,652.002,660.502,554.002,570.002,570.00-3.38%10,547,500
Mar 2, 20262,631.002,660.002,551.002,660.002,660.005.85%19,180,800
Feb 27, 20262,500.002,513.002,475.002,513.002,513.000.40%7,218,100
Feb 26, 20262,458.002,523.002,458.002,503.002,503.002.86%8,075,800
Feb 25, 20262,440.002,449.002,410.502,433.502,433.500.35%5,930,200
Feb 24, 20262,420.002,436.502,403.502,425.002,425.000.81%6,199,400
Feb 20, 20262,386.502,405.502,372.002,405.502,405.500.86%6,388,000
Feb 19, 20262,336.502,385.002,331.002,385.002,385.003.02%7,525,300
Feb 18, 20262,306.002,321.002,293.002,315.002,315.001.05%3,152,500
Feb 17, 20262,316.502,325.002,281.002,291.002,291.00-0.65%4,001,500
Feb 16, 20262,321.002,341.502,306.002,306.002,306.00-0.54%3,576,700
Feb 13, 20262,317.502,329.502,304.002,318.502,318.50-1.00%4,725,300
Feb 12, 20262,327.002,363.002,326.502,342.002,342.000.56%5,608,600
Feb 10, 20262,316.502,335.002,308.502,329.002,329.000.78%3,666,300
Feb 9, 20262,375.002,378.502,306.502,311.002,311.00-1.28%7,626,000
Feb 6, 20262,321.002,341.002,288.002,341.002,341.001.12%4,768,600
Feb 5, 20262,350.002,372.002,297.502,315.002,315.00-0.64%8,417,000
Feb 4, 20262,300.002,350.002,285.002,330.002,330.001.04%8,867,000
Feb 3, 20262,270.002,306.502,259.002,306.002,306.003.11%6,842,800
Feb 2, 20262,245.002,277.502,232.502,236.502,236.500.34%5,278,300
Jan 30, 20262,248.502,270.502,229.002,229.002,229.00-0.51%8,497,600
Jan 29, 20262,224.002,242.002,205.002,240.502,240.501.15%3,911,500
Jan 28, 20262,199.002,226.502,188.002,215.002,215.000.61%3,497,100
Jan 27, 20262,168.002,205.002,158.002,201.502,201.500.92%3,734,100
Jan 26, 20262,191.002,193.002,166.002,181.502,181.50-1.40%5,508,100
Jan 23, 20262,234.502,239.502,208.002,212.502,212.50-1.01%3,292,800
Jan 22, 20262,242.002,254.502,231.002,235.002,235.000.45%3,535,600
Jan 21, 20262,207.002,234.502,198.002,225.002,225.00-0.16%3,859,100
Jan 20, 20262,216.002,231.002,210.002,228.502,228.500.61%4,250,400
Jan 19, 20262,208.002,229.002,190.002,215.002,215.000.59%5,613,300
Jan 16, 20262,272.502,280.002,195.502,202.002,202.00-5.17%12,831,700
Jan 15, 20262,319.002,335.002,292.002,322.002,322.000.13%4,811,800
Jan 14, 20262,310.002,326.002,304.002,319.002,319.000.50%5,791,900
Jan 13, 20262,311.002,322.002,275.502,307.502,307.501.03%7,226,900
Jan 9, 20262,250.002,288.002,243.002,284.002,284.001.35%4,763,000
Jan 8, 20262,250.002,265.002,243.002,253.502,253.50-0.16%4,033,600
Jan 7, 20262,219.502,267.502,205.002,257.002,257.001.37%6,119,000
Jan 6, 20262,194.502,234.502,192.002,226.502,226.502.25%6,027,600
Jan 5, 20262,192.002,200.502,173.502,177.502,177.50-0.16%4,873,400
Dec 30, 20252,176.502,190.502,170.502,181.002,181.000.28%3,234,800
Dec 29, 20252,164.002,182.502,154.002,175.002,175.000.81%3,774,100
Dec 26, 20252,148.502,163.002,146.002,157.502,157.500.65%2,775,800
Dec 25, 20252,160.502,163.502,141.002,143.502,143.50-0.37%2,030,300
Dec 24, 20252,142.502,168.002,138.002,151.502,151.500.12%2,379,900
Dec 23, 20252,107.002,149.502,105.502,149.002,149.001.75%4,603,900
Dec 22, 20252,103.002,114.002,098.502,112.002,112.000.52%3,133,000
Dec 19, 20252,126.002,135.002,101.002,101.002,101.00-2.03%7,044,000
Dec 18, 20252,145.502,152.502,123.002,144.502,144.500.28%3,335,300
Dec 17, 20252,134.002,138.502,111.502,138.502,138.500.49%2,900,600
Dec 16, 20252,142.002,150.502,121.502,128.002,128.00-1.05%5,347,800
Dec 15, 20252,146.502,158.002,127.502,150.502,150.500.19%3,234,400
Dec 12, 20252,130.002,160.002,125.002,146.502,146.501.80%5,301,200
Dec 11, 20252,128.502,134.002,098.502,108.502,108.50-0.35%2,944,400
Dec 10, 20252,110.002,126.502,105.502,116.002,116.000.38%2,986,300
Dec 9, 20252,082.002,108.002,080.502,108.002,108.001.27%3,601,700
Dec 8, 20252,080.002,089.002,069.002,081.502,081.500.02%3,014,800
Dec 5, 20252,086.002,089.502,069.002,081.002,081.00-0.67%3,022,900
Dec 4, 20252,055.002,095.002,051.002,095.002,095.001.55%4,888,600
Dec 3, 20252,064.502,067.502,045.502,063.002,063.00-0.43%4,365,300
Dec 2, 20252,088.002,097.002,063.002,072.002,072.00-0.67%3,535,700
Dec 1, 20252,080.002,086.002,067.002,086.002,086.000.36%3,303,100
Nov 28, 20252,077.002,090.002,072.002,078.502,078.500.17%4,452,500
Nov 27, 20252,077.502,084.502,068.002,075.002,075.00-0.10%2,921,200
Nov 26, 20252,070.002,079.502,057.002,077.002,077.000.39%3,763,000
Nov 25, 20252,098.002,102.002,063.002,069.002,069.00-1.00%3,326,400
Nov 21, 20252,065.502,092.002,065.502,090.002,090.000.29%4,015,400
Nov 20, 20252,068.002,084.002,054.002,084.002,084.001.04%4,584,300
Nov 19, 20252,072.002,086.502,058.502,062.502,062.500.22%4,129,100
Nov 18, 20252,080.502,086.502,055.002,058.002,058.00-1.53%4,321,300
Nov 17, 20252,109.002,114.002,090.002,090.002,090.00-0.90%3,082,700
Nov 14, 20252,113.502,128.002,092.502,109.002,109.000.09%3,469,700
Nov 13, 20252,103.002,107.002,087.002,107.002,107.000.33%2,865,600
Nov 12, 20252,067.002,100.002,057.502,100.002,100.001.60%4,109,800
Nov 11, 20252,085.002,087.002,055.502,067.002,067.00-1.38%4,342,600
Nov 10, 20252,128.002,133.002,085.502,096.002,096.00-1.04%3,728,900
Nov 7, 20252,103.002,123.002,093.502,118.002,118.001.73%5,069,300
Nov 6, 20252,039.002,098.002,035.002,082.002,082.00-1.02%8,985,800
Nov 5, 20252,101.002,130.002,077.002,103.502,103.50-1.17%6,859,500
Nov 4, 20252,200.002,228.002,128.502,128.502,128.50-3.82%9,729,300
Oct 31, 20252,226.002,233.002,196.002,213.002,213.00-0.56%3,932,800
Oct 30, 20252,185.002,227.502,177.002,225.502,225.501.64%4,644,400
Oct 29, 20252,195.502,198.502,180.002,189.502,189.50-0.30%2,790,400
Oct 28, 20252,219.002,230.002,192.502,196.002,196.00-0.14%4,454,500
Oct 27, 20252,170.002,203.002,166.502,199.002,199.001.62%5,745,100
Oct 24, 20252,148.002,172.002,142.002,164.002,164.001.03%4,028,600
Oct 23, 20252,131.502,151.002,120.502,142.002,142.000.94%3,299,300
Oct 22, 20252,120.002,138.502,113.002,122.002,122.00-0.02%3,548,600
Oct 21, 20252,138.002,145.002,115.502,122.502,122.50-0.42%3,762,900
Oct 20, 20252,128.002,136.002,115.002,131.502,131.501.43%4,774,300
Oct 17, 20252,090.002,105.502,075.502,101.502,101.500.99%4,612,100
Oct 16, 20252,080.002,099.002,070.002,081.002,081.000.68%4,659,300
Oct 15, 20252,079.502,091.002,061.002,067.002,067.000.07%3,699,600
Oct 14, 20252,000.002,094.001,995.002,065.502,065.502.28%9,934,700
Oct 10, 20252,019.502,022.002,003.502,019.502,019.50-1.08%5,116,600
Oct 9, 20252,078.502,080.002,031.502,041.502,041.50-1.73%6,776,100