kabutan

Kawasaki & Co.,Ltd.(3045) Historical

3045
TSE Standard
Kawasaki & Co.,Ltd.
1,410
JPY
+10
(+0.71%)
Dec 5, 2:53 pm JST
9.12
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 1,410 +9 +0.64% 6,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,450 1,475 1,413 1,432 -33 -2.25% 22,500
Aug 29, 2025 1,527 1,550 1,450 1,465 -59 -3.87% 33,300
Aug 22, 2025 1,510 1,576 1,506 1,524 +14 +0.93% 14,100
Aug 15, 2025 1,512 1,530 1,501 1,510 -8 -0.53% 9,900
Aug 8, 2025 1,462 1,545 1,460 1,518 +54 +3.69% 11,700
Aug 1, 2025 1,470 1,470 1,445 1,464 -6 -0.41% 9,200
Jul 25, 2025 1,449 1,470 1,438 1,470 +22 +1.52% 7,000
Jul 18, 2025 1,421 1,470 1,421 1,448 +38 +2.70% 20,400