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
Mar 13, 2026	1,434	1,441	1,425	1,425	-5	-0.35%	1,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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