kabutan

Kawasaki Kisen Kaisha, Ltd.(9107) Historical

9107
TSE Prime
Kawasaki Kisen Kaisha, Ltd.
2,075.5
JPY
-19.5
(-0.93%)
Dec 5, 2:52 pm JST
13.42
USD
Dec 5, 12:52 am EST
Result
PTS
outside of trading hours
2,074.7
Dec 5, 2:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
2,362.0 JPY
52 Week Low Apr 7, 2025
1,571.5 JPY
Yearly High Sep 8, 2025
2,362.0 JPY
Yearly Low Apr 7, 2025
1,571.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,086 2,089 2,069 2,075 -20 -0.93% 2,002,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,055.0 2,095.0 2,051.0 2,095.0 +32.0 +1.55% 4,888,600
Dec 3, 2025 2,064.5 2,067.5 2,045.5 2,063.0 -9.0 -0.43% 4,365,300
Dec 2, 2025 2,088.0 2,097.0 2,063.0 2,072.0 -14.0 -0.67% 3,535,700
Dec 1, 2025 2,080.0 2,086.0 2,067.0 2,086.0 +7.5 +0.36% 3,303,100
Nov 28, 2025 2,077.0 2,090.0 2,072.0 2,078.5 +3.5 +0.17% 4,452,500
Nov 27, 2025 2,077.5 2,084.5 2,068.0 2,075.0 -2.0 -0.10% 2,921,200
Nov 26, 2025 2,070.0 2,079.5 2,057.0 2,077.0 +8.0 +0.39% 3,763,000
Nov 25, 2025 2,098.0 2,102.0 2,063.0 2,069.0 -21.0 -1.00% 3,326,400
Nov 21, 2025 2,065.5 2,092.0 2,065.5 2,090.0 +6.0 +0.29% 4,015,400
Nov 20, 2025 2,068.0 2,084.0 2,054.0 2,084.0 +21.5 +1.04% 4,584,300
Nov 19, 2025 2,072.0 2,086.5 2,058.5 2,062.5 +4.5 +0.22% 4,129,100
Nov 18, 2025 2,080.5 2,086.5 2,055.0 2,058.0 -32.0 -1.53% 4,321,300
Nov 17, 2025 2,109.0 2,114.0 2,090.0 2,090.0 -19.0 -0.90% 3,082,700
Nov 14, 2025 2,113.5 2,128.0 2,092.5 2,109.0 +2.0 +0.09% 3,469,700
Nov 13, 2025 2,103.0 2,107.0 2,087.0 2,107.0 +7.0 +0.33% 2,865,600
Nov 12, 2025 2,067.0 2,100.0 2,057.5 2,100.0 +33.0 +1.60% 4,109,800
Nov 11, 2025 2,085.0 2,087.0 2,055.5 2,067.0 -29.0 -1.38% 4,342,600
Nov 10, 2025 2,128.0 2,133.0 2,085.5 2,096.0 -22.0 -1.04% 3,728,900
Nov 7, 2025 2,103.0 2,123.0 2,093.5 2,118.0 +36.0 +1.73% 5,069,300
Nov 6, 2025 2,039.0 2,098.0 2,035.0 2,082.0 -21.5 -1.02% 8,985,800