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
Jan 29, 2026	1,492	1,492	1,484	1,491	-1	-0.07%	1,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,494	1,494	1,477	1,492	-2	-0.13%	1,800
Jan 27, 2026	1,495	1,495	1,482	1,494	-1	-0.07%	1,000
Jan 26, 2026	1,496	1,496	1,488	1,495	-1	-0.07%	1,000
Jan 23, 2026	1,480	1,496	1,480	1,496	+21	+1.42%	1,100
Jan 22, 2026	1,472	1,475	1,472	1,475	+5	+0.34%	400
Jan 21, 2026	1,462	1,474	1,460	1,470	-2	-0.14%	2,100
Jan 20, 2026	1,471	1,472	1,470	1,472	0	0.00%	1,100
Jan 19, 2026	1,475	1,475	1,465	1,472	-3	-0.20%	2,500
Jan 16, 2026	1,450	1,482	1,450	1,475	-20	-1.34%	21,400
Jan 15, 2026	1,492	1,525	1,492	1,495	-19	-1.25%	3,600
Jan 14, 2026	1,548	1,555	1,502	1,514	+14	+0.93%	10,200
Jan 13, 2026	1,501	1,505	1,500	1,500	-1	-0.07%	1,900
Jan 9, 2026	1,490	1,502	1,490	1,501	+3	+0.20%	1,500
Jan 8, 2026	1,510	1,510	1,488	1,498	-16	-1.06%	2,400
Jan 7, 2026	1,491	1,518	1,488	1,514	-12	-0.79%	2,100
Jan 6, 2026	1,468	1,526	1,452	1,526	+75	+5.17%	10,700
Jan 5, 2026	1,458	1,465	1,447	1,451	0	0.00%	2,200
Dec 30, 2025	1,433	1,458	1,430	1,451	+16	+1.11%	2,200
Dec 29, 2025	1,452	1,452	1,435	1,435	-4	-0.28%	3,400
Dec 26, 2025	1,449	1,449	1,437	1,439	+1	+0.07%	3,400