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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,496	1,496	1,477	1,491	-5	-0.33%	7,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,496	+1.42%	1,472	7,200	0	14,700	ー
Jan 16, 2026	1,475	-1.73%	1,486	37,100	0	15,300	ー
Jan 9, 2026	1,501	+3.45%	1,484	18,900	0	12,800	ー
Dec 30, 2025	1,451	+0.83%	1,442	5,600	ー	ー	ー
Dec 26, 2025	1,439	+0.70%	1,437	9,400	0	15,300	ー
Dec 19, 2025	1,429	+0.63%	1,421	6,700	0	14,600	ー
Dec 12, 2025	1,420	+0.71%	1,405	7,500	0	15,100	ー
Dec 5, 2025	1,410	+0.64%	1,403	6,700	0	14,300	ー
Nov 28, 2025	1,401	0.00%	1,402	8,300	0	14,900	ー
Nov 21, 2025	1,401	-0.21%	1,396	7,700	0	13,400	ー
Nov 14, 2025	1,404	+0.29%	1,401	8,800	0	14,900	ー
Nov 7, 2025	1,400	-2.17%	1,405	13,500	0	14,700	ー
Oct 31, 2025	1,431	-2.85%	1,430	16,900	0	12,200	ー
Oct 24, 2025	1,473	+4.62%	1,491	23,400	0	10,400	ー
Oct 17, 2025	1,408	-3.36%	1,416	22,400	0	11,800	ー
Oct 10, 2025	1,457	+1.04%	1,458	7,700	0	13,700	ー
Oct 3, 2025	1,442	-0.69%	1,438	11,300	0	14,500	ー
Sep 26, 2025	1,452	-0.21%	1,461	7,600	0	13,800	ー
Sep 19, 2025	1,455	-0.34%	1,466	6,000	0	11,300	ー
Sep 12, 2025	1,460	+1.96%	1,457	9,600	0	9,700	ー