Kawasaki Kisen Kaisha, Ltd.(9107) Historical

52 Week High Mar 18, 2026

2,964.5 JPY

52 Week Low Apr 7, 2025

1,571.5 JPY

Yearly High Mar 18, 2026

2,964.5 JPY

Yearly Low Apr 7, 2025

1,571.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,879	2,924	2,781	2,781	-94	-3.27%	15,830,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	2,895.5	2,964.5	2,857.5	2,875.0	+62.0	+2.20%	14,141,200
Mar 17, 2026	2,743.5	2,896.5	2,740.0	2,813.0	+167.5	+6.33%	14,633,900
Mar 16, 2026	2,686.0	2,694.5	2,640.0	2,645.5	+2.0	+0.08%	5,370,000
Mar 13, 2026	2,622.0	2,692.0	2,622.0	2,643.5	-26.0	-0.97%	6,189,600
Mar 12, 2026	2,675.0	2,695.0	2,605.5	2,669.5	-29.0	-1.07%	6,233,500
Mar 11, 2026	2,644.0	2,742.0	2,635.5	2,698.5	+85.5	+3.27%	10,012,300
Mar 10, 2026	2,577.0	2,627.5	2,540.5	2,613.0	+35.0	+1.36%	8,662,400
Mar 9, 2026	2,547.5	2,605.5	2,522.0	2,578.0	-29.5	-1.13%	10,912,400
Mar 6, 2026	2,566.0	2,607.5	2,510.5	2,607.5	-1.5	-0.06%	7,084,900
Mar 5, 2026	2,555.0	2,630.5	2,551.5	2,609.0	+84.0	+3.33%	9,239,400
Mar 4, 2026	2,540.0	2,592.0	2,470.0	2,525.0	-45.0	-1.75%	11,195,100
Mar 3, 2026	2,652.0	2,660.5	2,554.0	2,570.0	-90.0	-3.38%	10,547,500
Mar 2, 2026	2,631.0	2,660.0	2,551.0	2,660.0	+147.0	+5.85%	19,180,800
Feb 27, 2026	2,500.0	2,513.0	2,475.0	2,513.0	+10.0	+0.40%	7,218,100
Feb 26, 2026	2,458.0	2,523.0	2,458.0	2,503.0	+69.5	+2.86%	8,075,800
Feb 25, 2026	2,440.0	2,449.0	2,410.5	2,433.5	+8.5	+0.35%	5,930,200
Feb 24, 2026	2,420.0	2,436.5	2,403.5	2,425.0	+19.5	+0.81%	6,199,400
Feb 20, 2026	2,386.5	2,405.5	2,372.0	2,405.5	+20.5	+0.86%	6,388,000
Feb 19, 2026	2,336.5	2,385.0	2,331.0	2,385.0	+70.0	+3.02%	7,525,300
Feb 18, 2026	2,306.0	2,321.0	2,293.0	2,315.0	+24.0	+1.05%	3,152,500