Kawasaki & Co.,Ltd.(3045) Historical

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
Dec 5, 2025	1,400	1,401	1,400	1,401	+1	+0.07%	400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,402	1,402	1,400	1,400	-2	-0.14%	500
Dec 3, 2025	1,412	1,412	1,402	1,402	-8	-0.57%	500
Dec 2, 2025	1,400	1,420	1,396	1,410	+10	+0.71%	3,200
Dec 1, 2025	1,402	1,407	1,400	1,400	-1	-0.07%	1,700
Nov 28, 2025	1,401	1,410	1,400	1,401	-2	-0.14%	3,100
Nov 27, 2025	1,402	1,406	1,400	1,403	+3	+0.21%	2,200
Nov 26, 2025	1,410	1,410	1,400	1,400	-6	-0.43%	2,500
Nov 25, 2025	1,403	1,406	1,402	1,406	+5	+0.36%	500
Nov 21, 2025	1,394	1,401	1,394	1,401	+5	+0.36%	600
Nov 20, 2025	1,388	1,401	1,388	1,396	-3	-0.21%	1,500
Nov 19, 2025	1,387	1,399	1,387	1,399	+4	+0.29%	2,200
Nov 18, 2025	1,397	1,397	1,395	1,395	-2	-0.14%	1,200
Nov 17, 2025	1,404	1,404	1,397	1,397	-7	-0.50%	2,200
Nov 14, 2025	1,402	1,404	1,399	1,404	+4	+0.29%	1,800
Nov 13, 2025	1,407	1,407	1,400	1,400	-3	-0.21%	2,900
Nov 12, 2025	1,392	1,403	1,390	1,403	+10	+0.72%	800
Nov 11, 2025	1,392	1,408	1,392	1,393	+2	+0.14%	1,100
Nov 10, 2025	1,413	1,413	1,388	1,391	-9	-0.64%	2,200
Nov 7, 2025	1,409	1,409	1,386	1,400	-9	-0.64%	4,800
Nov 6, 2025	1,407	1,409	1,397	1,409	+2	+0.14%	4,600