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
Dec 5, 2025	1,402	1,420	1,396	1,401	0	0.00%	6,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,432	-2.25%	1,443	22,500	0	13,800	ー
Aug 29, 2025	1,465	-3.87%	1,498	33,300	0	9,900	ー
Aug 22, 2025	1,524	+0.93%	1,532	14,100	0	8,400	ー
Aug 15, 2025	1,510	-0.53%	1,513	9,900	0	9,000	ー
Aug 8, 2025	1,518	+3.69%	1,494	11,700	0	9,700	ー
Aug 1, 2025	1,464	-0.41%	1,461	9,200	0	10,400	ー
Jul 25, 2025	1,470	+1.52%	1,447	7,000	0	10,800	ー
Jul 18, 2025	1,448	+2.70%	1,446	20,400	0	11,700	ー