Kawasaki & Co.,Ltd.(3045) Historical

52 Week High Aug 20, 2025

1,576 JPY

52 Week Low Jun 11, 2025

1,351 JPY

Yearly High Jan 14, 2026

1,555 JPY

Yearly Low Mar 23, 2026

1,402 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,459	1,462	1,448	1,448	+2	+0.14%	1,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,446	-2.30%	1,466	4,500	0	10,800	ー
Apr 17, 2026	1,480	+2.07%	1,476	4,200	0	10,800	ー
Apr 10, 2026	1,450	0.00%	1,447	2,800	0	9,700	ー
Apr 3, 2026	1,450	+1.40%	1,433	7,000	0	8,900	ー
Mar 27, 2026	1,430	+0.42%	1,424	8,500	0	9,600	ー
Mar 19, 2026	1,424	-0.07%	1,426	3,900	0	8,800	ー
Mar 13, 2026	1,425	-3.39%	1,427	17,200	0	8,300	ー
Mar 6, 2026	1,475	+0.41%	1,453	11,400	0	8,800	ー
Feb 27, 2026	1,469	-3.86%	1,488	19,000	600	9,600	16.00
Feb 20, 2026	1,528	-0.59%	1,520	10,400	0	12,400	ー
Feb 13, 2026	1,537	+3.09%	1,511	8,700	0	14,000	ー
Feb 6, 2026	1,491	+0.34%	1,485	6,200	0	13,000	ー
Jan 30, 2026	1,486	-0.67%	1,487	7,400	0	13,000	ー
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