Kawasaki & Co.,Ltd.(3045) Historical

52 Week High Aug 20, 2025

1,576 JPY

52 Week Low Jun 11, 2025

1,351 JPY

Yearly High Jan 14, 2026

1,555 JPY

Yearly Low Mar 23, 2026

1,402 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,448	1,451	1,448	1,450	-11	-0.75%	600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,460	1,462	1,460	1,461	+2	+0.14%	600
Apr 27, 2026	1,459	1,459	1,450	1,459	+13	+0.90%	400
Apr 24, 2026	1,446	1,446	1,446	1,446	+1	+0.07%	600
Apr 23, 2026	1,452	1,452	1,445	1,445	-5	-0.34%	400
Apr 22, 2026	1,463	1,463	1,440	1,450	-16	-1.09%	1,200
Apr 21, 2026	1,470	1,493	1,466	1,466	-9	-0.61%	700
Apr 20, 2026	1,480	1,500	1,475	1,475	-5	-0.34%	1,600
Apr 17, 2026	1,472	1,480	1,472	1,480	0	0.00%	200
Apr 16, 2026	1,470	1,488	1,470	1,480	+2	+0.14%	600
Apr 15, 2026	1,496	1,497	1,478	1,478	+25	+1.72%	1,800
Apr 14, 2026	1,451	1,455	1,451	1,453	+3	+0.21%	400
Apr 13, 2026	1,475	1,475	1,450	1,450	0	0.00%	1,200
Apr 10, 2026	1,455	1,455	1,450	1,450	0	0.00%	500
Apr 9, 2026	1,444	1,450	1,444	1,450	0	0.00%	700
Apr 8, 2026	1,453	1,453	1,450	1,450	+9	+0.62%	600
Apr 7, 2026	1,440	1,442	1,440	1,441	+1	+0.07%	600
Apr 6, 2026	1,440	1,440	1,440	1,440	-10	-0.69%	400
Apr 3, 2026	1,452	1,452	1,450	1,450	-7	-0.48%	700
Apr 2, 2026	1,457	1,457	1,457	1,457	0	0.00%	100
Apr 1, 2026	1,443	1,478	1,443	1,457	+14	+0.97%	1,700