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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,482	2,563	2,428	2,503	-41	-1.59%	23,534,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	2,503.5	-1.59%	2,496.0	19,726,800	ー	ー	ー
Apr 24, 2026	2,544.0	-4.34%	2,551.3	19,109,600	777,900	2,423,900	3.12
Apr 17, 2026	2,659.5	-0.06%	2,654.9	28,845,100	853,700	2,214,200	2.59
Apr 10, 2026	2,661.0	-1.37%	2,680.0	42,051,400	835,000	2,447,200	2.93
Apr 3, 2026	2,698.0	-2.62%	2,674.4	38,986,400	1,032,100	2,509,300	2.43
Mar 27, 2026	2,770.5	-0.38%	2,646.9	41,777,000	2,671,300	2,390,600	0.89
Mar 19, 2026	2,781.0	+5.20%	2,832.3	49,975,900	2,093,100	2,776,900	1.33
Mar 13, 2026	2,643.5	+1.38%	2,631.3	42,010,200	1,039,100	2,273,600	2.19
Mar 6, 2026	2,607.5	+3.76%	2,582.6	57,247,700	1,109,100	3,063,900	2.76
Feb 27, 2026	2,513.0	+4.47%	2,469.0	27,423,500	1,159,000	2,800,100	2.42
Feb 20, 2026	2,405.5	+3.75%	2,348.2	24,644,000	1,170,100	2,784,100	2.38
Feb 13, 2026	2,318.5	-0.96%	2,331.6	21,626,200	1,142,800	2,782,100	2.43
Feb 6, 2026	2,341.0	+5.02%	2,308.6	34,173,700	1,144,600	2,758,500	2.41
Jan 30, 2026	2,229.0	+0.75%	2,215.8	25,148,400	982,200	3,592,200	3.66
Jan 23, 2026	2,212.5	+0.48%	2,221.3	20,551,200	1,049,800	3,678,200	3.50
Jan 16, 2026	2,202.0	-3.59%	2,273.3	30,662,300	1,012,000	4,008,400	3.96
Jan 9, 2026	2,284.0	+4.72%	2,236.8	25,816,600	1,218,300	3,121,400	2.56
Dec 30, 2025	2,181.0	+1.09%	2,176.5	7,008,900	ー	ー	ー
Dec 26, 2025	2,157.5	+2.69%	2,139.4	14,922,900	1,062,600	3,596,100	3.38
Dec 19, 2025	2,101.0	-2.12%	2,128.0	21,862,100	999,300	4,127,700	4.13