kabutan

Kawasaki & Co.,Ltd.(3045) Historical

3045
TSE Standard
Kawasaki & Co.,Ltd.
1,450
JPY
-11
(-0.75%)
Apr 30, 11:08 am JST
9.04
USD
Apr 29, 10:08 pm EDT
Result
PTS
outside of trading hours
1,451
Apr 30, 10:48 am JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 1,458 1,555 1,402 1,450 -1 -0.07% 176,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,361 1,576 1,270 1,451 +90 +6.61% 450,600
2024 1,288 1,540 1,170 1,361 +68 +5.26% 434,300
2023 1,290 1,465 1,211 1,293 -27 -2.05% 450,400
2022 1,210 1,547 1,164 1,320 +107 +8.82% 383,000
2021 1,043 1,607 1,015 1,213 +170 +16.30% 502,900
2020 994 1,057 730 1,043 +50 +5.04% 448,600
2019 756 1,032 755 993 +201 +25.38% 434,700
2018 811 1,174 715 792 -17 -2.10% 670,700
2017 633 930 633 809 +176 +27.80% 473,200
2016 638 709 539 633 -5 -0.78% 233,800
2015 619 790 610 638 +24 +3.91% 629,400
2014 551 667 536 614 +76 +14.13% 305,200
2013 457 748 457 538 +81 +17.72% 454,600
2012 451 517 446 457 +13 +2.93% 141,800
2011 497 525 430 444 -20 -4.31% 115,200
2010 504 685 425 464 -55 -10.60% 212,400
2009 406 698 380 519 +137 +35.86% 346,600
2008 680 690 355 382 -298 -43.82% 264,400
2007 940 987 650 680 -260 -27.66% 718,200
2006 1,290 1,300 791 940 ー ー% 2,517,000