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	1,450	+4	+0.28%	1,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,480	1,500	1,440	1,446	-34	-2.30%	4,500
Apr 17, 2026	1,475	1,497	1,450	1,480	+30	+2.07%	4,200
Apr 10, 2026	1,440	1,455	1,440	1,450	0	0.00%	2,800
Apr 3, 2026	1,413	1,478	1,404	1,450	+20	+1.40%	7,000
Mar 27, 2026	1,420	1,443	1,402	1,430	+6	+0.42%	8,500
Mar 19, 2026	1,428	1,446	1,419	1,424	-1	-0.07%	3,900
Mar 13, 2026	1,458	1,458	1,413	1,425	-50	-3.39%	17,200
Mar 6, 2026	1,469	1,475	1,410	1,475	+6	+0.41%	11,400
Feb 27, 2026	1,516	1,526	1,448	1,469	-59	-3.86%	19,000
Feb 20, 2026	1,535	1,536	1,501	1,528	-9	-0.59%	10,400
Feb 13, 2026	1,498	1,537	1,494	1,537	+46	+3.09%	8,700
Feb 6, 2026	1,482	1,497	1,479	1,491	+5	+0.34%	6,200
Jan 30, 2026	1,496	1,496	1,477	1,486	-10	-0.67%	7,400
Jan 23, 2026	1,475	1,496	1,460	1,496	+21	+1.42%	7,200
Jan 16, 2026	1,501	1,555	1,450	1,475	-26	-1.73%	37,100
Jan 9, 2026	1,458	1,526	1,447	1,501	+50	+3.45%	18,900
Dec 30, 2025	1,452	1,458	1,430	1,451	+12	+0.83%	5,600
Dec 26, 2025	1,425	1,449	1,425	1,439	+10	+0.70%	9,400
Dec 19, 2025	1,421	1,435	1,406	1,429	+9	+0.63%	6,700
Dec 12, 2025	1,410	1,420	1,399	1,420	+10	+0.71%	7,500