Kawasaki Kisen Kaisha, Ltd.(9107) Historical

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
Feb 4, 2026	2,300	2,328	2,285	2,321	+15	+0.65%	3,514,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 3, 2026	2,270.0	2,306.5	2,259.0	2,306.0	+69.5	+3.11%	6,842,800
Feb 2, 2026	2,245.0	2,277.5	2,232.5	2,236.5	+7.5	+0.34%	5,278,300
Jan 30, 2026	2,248.5	2,270.5	2,229.0	2,229.0	-11.5	-0.51%	8,497,600
Jan 29, 2026	2,224.0	2,242.0	2,205.0	2,240.5	+25.5	+1.15%	3,911,500
Jan 28, 2026	2,199.0	2,226.5	2,188.0	2,215.0	+13.5	+0.61%	3,497,100
Jan 27, 2026	2,168.0	2,205.0	2,158.0	2,201.5	+20.0	+0.92%	3,734,100
Jan 26, 2026	2,191.0	2,193.0	2,166.0	2,181.5	-31.0	-1.40%	5,508,100
Jan 23, 2026	2,234.5	2,239.5	2,208.0	2,212.5	-22.5	-1.01%	3,292,800
Jan 22, 2026	2,242.0	2,254.5	2,231.0	2,235.0	+10.0	+0.45%	3,535,600
Jan 21, 2026	2,207.0	2,234.5	2,198.0	2,225.0	-3.5	-0.16%	3,859,100
Jan 20, 2026	2,216.0	2,231.0	2,210.0	2,228.5	+13.5	+0.61%	4,250,400
Jan 19, 2026	2,208.0	2,229.0	2,190.0	2,215.0	+13.0	+0.59%	5,613,300
Jan 16, 2026	2,272.5	2,280.0	2,195.5	2,202.0	-120.0	-5.17%	12,831,700
Jan 15, 2026	2,319.0	2,335.0	2,292.0	2,322.0	+3.0	+0.13%	4,811,800
Jan 14, 2026	2,310.0	2,326.0	2,304.0	2,319.0	+11.5	+0.50%	5,791,900
Jan 13, 2026	2,311.0	2,322.0	2,275.5	2,307.5	+23.5	+1.03%	7,226,900
Jan 9, 2026	2,250.0	2,288.0	2,243.0	2,284.0	+30.5	+1.35%	4,763,000
Jan 8, 2026	2,250.0	2,265.0	2,243.0	2,253.5	-3.5	-0.16%	4,033,600
Jan 7, 2026	2,219.5	2,267.5	2,205.0	2,257.0	+30.5	+1.37%	6,119,000
Jan 6, 2026	2,194.5	2,234.5	2,192.0	2,226.5	+49.0	+2.25%	6,027,600