kabutan

Kawasaki & Co.,Ltd.(3045) Historical

3045
TSE Standard
Kawasaki & Co.,Ltd.
1,425
JPY
-5
(-0.35%)
Mar 13, 3:30 pm JST
8.93
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,576 JPY
52 Week Low Apr 9, 2025
1,270 JPY
Yearly High Aug 20, 2025
1,576 JPY
Yearly Low Apr 9, 2025
1,270 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,434 1,441 1,425 1,425 -5 -0.35% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,431 1,435 1,428 1,430 -5 -0.35% 1,200
Mar 11, 2026 1,432 1,447 1,432 1,435 -12 -0.83% 5,000
Mar 10, 2026 1,449 1,449 1,426 1,447 +15 +1.05% 1,500
Mar 9, 2026 1,458 1,458 1,413 1,432 -43 -2.92% 7,900
Mar 6, 2026 1,449 1,475 1,445 1,475 +19 +1.30% 1,300
Mar 5, 2026 1,426 1,457 1,426 1,456 +32 +2.25% 1,800
Mar 4, 2026 1,460 1,460 1,410 1,424 -38 -2.60% 3,500
Mar 3, 2026 1,460 1,469 1,460 1,462 -7 -0.48% 1,900
Mar 2, 2026 1,469 1,469 1,461 1,469 0 0.00% 2,900
Feb 27, 2026 1,461 1,472 1,455 1,469 +4 +0.27% 3,100
Feb 26, 2026 1,448 1,486 1,448 1,465 -38 -2.53% 6,700
Feb 25, 2026 1,514 1,524 1,503 1,503 -21 -1.38% 6,600
Feb 24, 2026 1,516 1,526 1,515 1,524 -4 -0.26% 2,600
Feb 20, 2026 1,518 1,529 1,515 1,528 +10 +0.66% 3,300
Feb 19, 2026 1,517 1,518 1,516 1,518 0 0.00% 600
Feb 18, 2026 1,521 1,521 1,518 1,518 +17 +1.13% 900
Feb 17, 2026 1,516 1,525 1,501 1,501 -31 -2.02% 3,900
Feb 16, 2026 1,535 1,536 1,532 1,532 -5 -0.33% 1,700
Feb 13, 2026 1,530 1,537 1,530 1,537 +7 +0.46% 500
Feb 12, 2026 1,515 1,530 1,512 1,530 +18 +1.19% 3,600