Skip to main content
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,081.00
-14.00 (-0.67%)
At close: Dec 5, 2025

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,103.002,108.002,070.002,077.502,077.50-0.86%5,114,000
Oct 7, 20252,095.502,103.002,086.002,095.502,095.500.02%4,327,800
Oct 6, 20252,112.002,116.002,077.002,095.002,095.001.26%5,270,600
Oct 3, 20252,059.002,085.002,056.002,069.002,069.00-0.58%3,739,800
Oct 2, 20252,065.002,091.002,064.002,081.002,081.000.53%3,411,000
Oct 1, 20252,110.002,119.002,070.002,070.002,070.00-1.71%5,730,300
Sep 30, 20252,138.002,139.502,094.502,106.002,106.00-2.05%7,568,000
Sep 29, 20252,185.002,186.002,135.002,150.002,150.00-4.04%7,139,500
Sep 26, 20252,255.002,262.502,240.502,240.502,180.50-0.24%7,726,700
Sep 25, 20252,240.002,252.502,236.502,246.002,185.851.08%6,842,100
Sep 24, 20252,265.502,272.002,219.002,222.002,162.50-0.65%7,323,000
Sep 22, 20252,250.002,255.002,214.002,236.502,176.61-1.99%11,519,300
Sep 19, 20252,320.002,327.002,278.002,282.002,220.89-1.49%8,125,800
Sep 18, 20252,328.002,331.002,310.502,316.502,254.46-0.19%2,815,300
Sep 17, 20252,330.502,332.002,305.002,321.002,258.840.19%3,351,500
Sep 16, 20252,333.002,342.002,316.502,316.502,254.46-0.62%4,234,000
Sep 12, 20252,327.002,342.002,323.502,331.002,268.580.34%3,419,100
Sep 11, 20252,331.002,331.502,306.002,323.002,260.79-0.34%3,296,300
Sep 10, 20252,317.002,332.502,311.002,331.002,268.580.76%2,936,700
Sep 9, 20252,343.502,355.002,309.002,313.502,251.55-1.17%4,193,700
Sep 8, 20252,356.002,362.002,328.002,341.002,278.310.99%4,334,300
Sep 5, 20252,305.002,329.002,303.502,318.002,255.921.24%5,111,700
Sep 4, 20252,271.502,302.002,258.002,289.502,228.190.81%3,630,200
Sep 3, 20252,340.002,356.002,269.002,271.002,210.18-2.66%6,033,800
Sep 2, 20252,270.002,335.002,266.002,333.002,270.522.71%5,934,500
Sep 1, 20252,279.502,293.502,268.002,271.502,210.670.13%2,852,900
Aug 29, 20252,293.002,303.502,264.002,268.502,207.75-1.15%4,334,300
Aug 28, 20252,274.002,299.002,259.002,295.002,233.541.10%3,473,400
Aug 27, 20252,315.002,344.002,270.002,270.002,209.21-0.87%5,251,400
Aug 26, 20252,285.002,295.002,255.002,290.002,228.670.46%3,789,800
Aug 25, 20252,289.002,301.002,274.502,279.502,218.46-0.02%3,569,200
Aug 22, 20252,244.002,280.002,240.002,280.002,218.941.40%3,824,500
Aug 21, 20252,251.002,251.502,236.002,248.502,188.29-0.29%2,346,100
Aug 20, 20252,263.502,282.502,249.502,255.002,194.610.42%4,008,700
Aug 19, 20252,230.002,249.502,220.502,245.502,185.371.42%3,849,700
Aug 18, 20252,251.502,251.502,211.002,214.002,154.71-2.04%4,498,100
Aug 15, 20252,223.002,260.002,220.002,260.002,199.481.87%5,381,300
Aug 14, 20252,221.502,225.002,199.002,218.502,159.09-0.52%3,299,900
Aug 13, 20252,215.002,230.002,210.502,230.002,170.280.90%4,017,600
Aug 12, 20252,222.002,227.502,208.002,210.002,150.82-0.11%5,737,500
Aug 8, 20252,195.002,225.002,186.502,212.502,153.251.42%6,165,300
Aug 7, 20252,172.002,190.002,157.502,181.502,123.080.18%3,821,400
Aug 6, 20252,157.502,199.502,150.502,177.502,119.191.61%7,380,700
Aug 5, 20252,149.502,151.002,116.002,143.002,085.611.49%7,112,500
Aug 4, 20252,078.002,120.002,073.002,111.502,054.95-0.78%4,399,700
Aug 1, 20252,149.002,168.002,097.002,128.002,071.01-0.68%7,276,300
Jul 31, 20252,157.502,161.002,126.502,142.502,085.120.09%4,021,800
Jul 30, 20252,128.002,145.002,121.502,140.502,083.180.56%2,053,000
Jul 29, 20252,125.002,132.502,115.502,128.502,071.50-0.70%2,792,900
Jul 28, 20252,168.002,168.502,143.502,143.502,086.10-1.49%3,016,300
Jul 25, 20252,151.502,187.502,150.002,176.002,117.731.30%4,719,500
Jul 24, 20252,149.002,165.002,143.502,148.002,090.481.39%4,890,800
Jul 23, 20252,074.002,125.502,074.002,118.502,061.773.09%7,013,200
Jul 22, 20252,043.002,059.002,034.002,055.001,999.970.34%2,628,400
Jul 18, 20252,050.002,055.002,040.002,048.001,993.16-0.22%1,672,100
Jul 17, 20252,047.002,054.502,032.002,052.501,997.530.56%2,869,800
Jul 16, 20252,043.002,045.002,022.002,041.001,986.34-0.12%1,723,000
Jul 15, 20252,055.002,055.502,038.002,043.501,988.78-0.58%2,292,600
Jul 14, 20252,052.002,064.002,042.502,055.502,000.450.12%2,572,400
Jul 11, 20252,015.002,053.002,010.002,053.001,998.022.39%4,945,800
Jul 10, 20252,029.502,035.501,998.002,005.001,951.31-1.47%4,608,500