Kawasaki Kisen Kaisha, Ltd.(9107) Historical

52 Week High Mar 18, 2026

2,964.5 JPY

52 Week Low May 8, 2025

1,925.0 JPY

Yearly High Mar 18, 2026

2,964.5 JPY

Yearly Low Jan 27, 2026

2,158.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,520	2,536	2,486	2,503	-59	-2.30%	3,807,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,471.5	2,563.5	2,452.0	2,562.5	+61.5	+2.46%	7,368,000
Apr 28, 2026	2,472.0	2,509.0	2,462.5	2,501.0	+56.0	+2.29%	3,317,300
Apr 27, 2026	2,482.0	2,493.0	2,428.0	2,445.0	-99.0	-3.89%	5,234,300
Apr 24, 2026	2,549.0	2,577.0	2,538.0	2,544.0	+17.5	+0.69%	3,073,100
Apr 23, 2026	2,500.0	2,546.0	2,478.0	2,526.5	+2.5	+0.10%	3,862,700
Apr 22, 2026	2,564.5	2,565.5	2,524.0	2,524.0	-32.5	-1.27%	2,924,200
Apr 21, 2026	2,551.0	2,579.5	2,540.5	2,556.5	-1.5	-0.06%	3,334,100
Apr 20, 2026	2,652.0	2,655.0	2,548.5	2,558.0	-101.5	-3.82%	5,915,500
Apr 17, 2026	2,682.0	2,689.5	2,650.0	2,659.5	+13.0	+0.49%	3,266,600
Apr 16, 2026	2,625.5	2,680.0	2,601.5	2,646.5	-0.5	-0.02%	5,661,800
Apr 15, 2026	2,715.5	2,717.5	2,617.0	2,647.0	-41.0	-1.53%	6,274,000
Apr 14, 2026	2,600.0	2,696.0	2,595.0	2,688.0	+85.5	+3.29%	6,691,800
Apr 13, 2026	2,680.0	2,704.5	2,598.0	2,602.5	-58.5	-2.20%	6,950,900
Apr 10, 2026	2,684.0	2,699.0	2,642.0	2,661.0	+3.5	+0.13%	6,372,900
Apr 9, 2026	2,662.5	2,679.0	2,643.0	2,657.5	+45.0	+1.72%	6,635,600
Apr 8, 2026	2,732.5	2,739.0	2,595.5	2,612.5	-137.5	-5.00%	15,439,200
Apr 7, 2026	2,740.0	2,769.0	2,720.0	2,750.0	+16.5	+0.60%	6,414,300
Apr 6, 2026	2,728.0	2,769.5	2,701.0	2,733.5	+35.5	+1.32%	7,189,400
Apr 3, 2026	2,740.0	2,743.0	2,680.0	2,698.0	-37.5	-1.37%	6,485,200
Apr 2, 2026	2,775.0	2,797.5	2,681.0	2,735.5	+10.0	+0.37%	8,673,700