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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,402	1,420	1,396	1,410	+9	+0.64%	6,700
Nov 28, 2025	1,403	1,410	1,400	1,401	0	0.00%	8,300
Nov 21, 2025	1,404	1,404	1,387	1,401	-3	-0.21%	7,700
Nov 14, 2025	1,413	1,413	1,388	1,404	+4	+0.29%	8,800
Nov 7, 2025	1,431	1,440	1,386	1,400	-31	-2.17%	13,500
Oct 31, 2025	1,475	1,489	1,408	1,431	-42	-2.85%	16,900
Oct 24, 2025	1,410	1,550	1,408	1,473	+65	+4.62%	23,400
Oct 17, 2025	1,450	1,480	1,385	1,408	-49	-3.36%	22,400
Oct 10, 2025	1,449	1,470	1,448	1,457	+15	+1.04%	7,700
Oct 3, 2025	1,454	1,462	1,424	1,442	-10	-0.69%	11,300
Sep 26, 2025	1,469	1,475	1,451	1,452	-3	-0.21%	7,600
Sep 19, 2025	1,473	1,473	1,455	1,455	-5	-0.34%	6,000
Sep 12, 2025	1,443	1,475	1,443	1,460	+28	+1.96%	9,600