Skip to main content
Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan flag Japan · Delayed Price · Currency is JPY
2,501.00
+56.00 (2.29%)
Apr 28, 2026, 3:30 PM JST

Kawasaki Kisen Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,472.002,509.002,462.502,498.00-2.17%1,802,400
Apr 27, 20262,482.002,493.002,428.002,445.002,445.00-3.89%5,234,300
Apr 24, 20262,549.002,577.002,538.002,544.002,544.000.69%3,073,100
Apr 23, 20262,500.002,546.002,478.002,526.502,526.500.10%3,862,700
Apr 22, 20262,564.502,565.502,524.002,524.002,524.00-1.27%2,924,200
Apr 21, 20262,551.002,579.502,540.502,556.502,556.50-0.06%3,334,100
Apr 20, 20262,652.002,655.002,548.502,558.002,558.00-3.82%5,915,500
Apr 17, 20262,682.002,689.502,650.002,659.502,659.500.49%3,266,600
Apr 16, 20262,625.502,680.002,601.502,646.502,646.50-0.02%5,661,800
Apr 15, 20262,715.502,717.502,617.002,647.002,647.00-1.53%6,274,000
Apr 14, 20262,600.002,696.002,595.002,688.002,688.003.29%6,691,800
Apr 13, 20262,680.002,704.502,598.002,602.502,602.50-2.20%6,950,900
Apr 10, 20262,684.002,699.002,642.002,661.002,661.000.13%6,372,900
Apr 9, 20262,662.502,679.002,643.002,657.502,657.501.72%6,635,600
Apr 8, 20262,732.502,739.002,595.502,612.502,612.50-5.00%15,439,200
Apr 7, 20262,740.002,769.002,720.002,750.002,750.000.60%6,414,300
Apr 6, 20262,728.002,769.502,701.002,733.502,733.501.32%7,189,400
Apr 3, 20262,740.002,743.002,680.002,698.002,698.00-1.37%6,485,200
Apr 2, 20262,775.002,797.502,681.002,735.502,735.500.37%8,673,700
Apr 1, 20262,685.002,725.502,623.502,725.502,725.503.28%8,524,400
Mar 31, 20262,657.002,672.002,582.002,639.002,639.00-0.64%7,774,600
Mar 30, 20262,624.002,665.002,591.002,656.002,656.00-4.13%7,528,500
Mar 27, 20262,742.002,791.502,690.502,770.502,710.502.86%10,090,200
Mar 26, 20262,653.002,693.502,644.002,693.502,635.172.28%5,846,000
Mar 25, 20262,653.002,665.002,583.002,633.502,576.471.97%7,160,100
Mar 24, 20262,615.002,636.002,551.502,582.502,526.570.19%7,310,400
Mar 23, 20262,731.002,748.002,550.502,577.502,521.68-7.32%11,370,300
Mar 19, 20262,879.002,924.002,781.002,781.002,720.77-3.27%15,830,800
Mar 18, 20262,895.502,964.502,857.502,875.002,812.742.20%14,141,200
Mar 17, 20262,743.502,896.502,740.002,813.002,752.086.33%14,633,900
Mar 16, 20262,686.002,694.502,640.002,645.502,588.210.08%5,370,000
Mar 13, 20262,622.002,692.002,622.002,643.502,586.25-0.97%6,189,600
Mar 12, 20262,675.002,695.002,605.502,669.502,611.69-1.07%6,233,500
Mar 11, 20262,644.002,742.002,635.502,698.502,640.063.27%10,012,300
Mar 10, 20262,577.002,627.502,540.502,613.002,556.411.36%8,662,400
Mar 9, 20262,547.502,605.502,522.002,578.002,522.17-1.13%10,912,400
Mar 6, 20262,566.002,607.502,510.502,607.502,551.03-0.06%7,084,900
Mar 5, 20262,555.002,630.502,551.502,609.002,552.503.33%9,239,400
Mar 4, 20262,540.002,592.002,470.002,525.002,470.32-1.75%11,195,100
Mar 3, 20262,652.002,660.502,554.002,570.002,514.34-3.38%10,547,500
Mar 2, 20262,631.002,660.002,551.002,660.002,602.395.85%19,180,800
Feb 27, 20262,500.002,513.002,475.002,513.002,458.580.40%7,218,100
Feb 26, 20262,458.002,523.002,458.002,503.002,448.792.86%8,075,800
Feb 25, 20262,440.002,449.002,410.502,433.502,380.800.35%5,930,200
Feb 24, 20262,420.002,436.502,403.502,425.002,372.480.81%6,199,400
Feb 20, 20262,386.502,405.502,372.002,405.502,353.400.86%6,388,000
Feb 19, 20262,336.502,385.002,331.002,385.002,333.353.02%7,525,300
Feb 18, 20262,306.002,321.002,293.002,315.002,264.861.05%3,152,500
Feb 17, 20262,316.502,325.002,281.002,291.002,241.38-0.65%4,001,500
Feb 16, 20262,321.002,341.502,306.002,306.002,256.06-0.54%3,576,700
Feb 13, 20262,317.502,329.502,304.002,318.502,268.29-1.00%4,725,300
Feb 12, 20262,327.002,363.002,326.502,342.002,291.280.56%5,608,600
Feb 10, 20262,316.502,335.002,308.502,329.002,278.560.78%3,666,300
Feb 9, 20262,375.002,378.502,306.502,311.002,260.95-1.28%7,626,000
Feb 6, 20262,321.002,341.002,288.002,341.002,290.301.12%4,768,600
Feb 5, 20262,350.002,372.002,297.502,315.002,264.86-0.64%8,417,000
Feb 4, 20262,300.002,350.002,285.002,330.002,279.541.04%8,867,000
Feb 3, 20262,270.002,306.502,259.002,306.002,256.063.11%6,842,800
Feb 2, 20262,245.002,277.502,232.502,236.502,188.060.34%5,278,300
Jan 30, 20262,248.502,270.502,229.002,229.002,180.73-0.51%8,497,600
Jan 29, 20262,224.002,242.002,205.002,240.502,191.981.15%3,911,500
Jan 28, 20262,199.002,226.502,188.002,215.002,167.030.61%3,497,100
Jan 27, 20262,168.002,205.002,158.002,201.502,153.820.92%3,734,100
Jan 26, 20262,191.002,193.002,166.002,181.502,134.26-1.40%5,508,100
Jan 23, 20262,234.502,239.502,208.002,212.502,164.58-1.01%3,292,800
Jan 22, 20262,242.002,254.502,231.002,235.002,186.600.45%3,535,600
Jan 21, 20262,207.002,234.502,198.002,225.002,176.81-0.16%3,859,100
Jan 20, 20262,216.002,231.002,210.002,228.502,180.240.61%4,250,400
Jan 19, 20262,208.002,229.002,190.002,215.002,167.030.59%5,613,300
Jan 16, 20262,272.502,280.002,195.502,202.002,154.31-5.17%12,831,700
Jan 15, 20262,319.002,335.002,292.002,322.002,271.710.13%4,811,800
Jan 14, 20262,310.002,326.002,304.002,319.002,268.780.50%5,791,900
Jan 13, 20262,311.002,322.002,275.502,307.502,257.531.03%7,226,900
Jan 9, 20262,250.002,288.002,243.002,284.002,234.541.35%4,763,000
Jan 8, 20262,250.002,265.002,243.002,253.502,204.70-0.16%4,033,600
Jan 7, 20262,219.502,267.502,205.002,257.002,208.121.37%6,119,000
Jan 6, 20262,194.502,234.502,192.002,226.502,178.282.25%6,027,600
Jan 5, 20262,192.002,200.502,173.502,177.502,130.34-0.16%4,873,400
Dec 30, 20252,176.502,190.502,170.502,181.002,133.770.28%3,234,800
Dec 29, 20252,164.002,182.502,154.002,175.002,127.900.81%3,774,100
Dec 26, 20252,148.502,163.002,146.002,157.502,110.780.65%2,775,800
Dec 25, 20252,160.502,163.502,141.002,143.502,097.08-0.37%2,030,300
Dec 24, 20252,142.502,168.002,138.002,151.502,104.910.12%2,379,900
Dec 23, 20252,107.002,149.502,105.502,149.002,102.461.75%4,603,900
Dec 22, 20252,103.002,114.002,098.502,112.002,066.260.52%3,133,000
Dec 19, 20252,126.002,135.002,101.002,101.002,055.50-2.03%7,044,000
Dec 18, 20252,145.502,152.502,123.002,144.502,098.060.28%3,335,300
Dec 17, 20252,134.002,138.502,111.502,138.502,092.190.49%2,900,600
Dec 16, 20252,142.002,150.502,121.502,128.002,081.91-1.05%5,347,800
Dec 15, 20252,146.502,158.002,127.502,150.502,103.930.19%3,234,400
Dec 12, 20252,130.002,160.002,125.002,146.502,100.011.80%5,301,200
Dec 11, 20252,128.502,134.002,098.502,108.502,062.84-0.35%2,944,400
Dec 10, 20252,110.002,126.502,105.502,116.002,070.170.38%2,986,300
Dec 9, 20252,082.002,108.002,080.502,108.002,062.351.27%3,601,700
Dec 8, 20252,080.002,089.002,069.002,081.502,036.420.02%3,014,800
Dec 5, 20252,086.002,089.502,069.002,081.002,035.93-0.67%3,022,900
Dec 4, 20252,055.002,095.002,051.002,095.002,049.631.55%4,888,600
Dec 3, 20252,064.502,067.502,045.502,063.002,018.32-0.43%4,365,300
Dec 2, 20252,088.002,097.002,063.002,072.002,027.13-0.67%3,535,700
Dec 1, 20252,080.002,086.002,067.002,086.002,040.820.36%3,303,100