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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,080	2,097	2,045	2,075	-3	-0.14%	18,095,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,078.5	-0.55%	2,076.0	14,463,100	1,000,000	4,144,800	4.14
Nov 21, 2025	2,090.0	-0.90%	2,078.1	20,132,800	991,100	3,981,700	4.02
Nov 14, 2025	2,109.0	-0.42%	2,092.8	18,516,600	1,157,000	3,809,700	3.29
Nov 7, 2025	2,118.0	-4.29%	2,113.4	30,643,900	1,124,200	3,871,500	3.44
Oct 31, 2025	2,213.0	+2.26%	2,203.5	21,567,200	1,282,600	3,778,700	2.95
Oct 24, 2025	2,164.0	+2.97%	2,135.5	19,413,700	1,477,900	4,209,500	2.85
Oct 17, 2025	2,101.5	+4.06%	2,072.2	22,905,700	2,298,000	4,697,000	2.04
Oct 10, 2025	2,019.5	-2.39%	2,066.1	26,605,100	2,157,900	5,206,200	2.41
Oct 3, 2025	2,069.0	-7.65%	2,106.6	27,588,600	1,962,100	4,874,400	2.48
Sep 26, 2025	2,240.5	-1.82%	2,239.4	33,411,100	3,500,600	3,879,400	1.11
Sep 19, 2025	2,282.0	-2.10%	2,311.3	18,526,600	2,419,100	3,299,700	1.36
Sep 12, 2025	2,331.0	+0.56%	2,330.8	18,180,100	2,573,200	2,925,400	1.14
Sep 5, 2025	2,318.0	+2.18%	2,302.2	23,563,100	2,760,700	2,944,000	1.07
Aug 29, 2025	2,268.5	-0.50%	2,285.8	20,418,100	2,874,400	3,027,300	1.05
Aug 22, 2025	2,280.0	+0.88%	2,247.6	18,527,100	2,903,700	2,457,800	0.85
Aug 15, 2025	2,260.0	+2.15%	2,225.8	18,436,300	2,862,000	2,919,300	1.02
Aug 8, 2025	2,212.5	+3.97%	2,164.7	28,879,600	2,846,700	3,263,000	1.15
Aug 1, 2025	2,128.0	-2.21%	2,136.3	19,160,300	2,568,300	4,002,600	1.56
Jul 25, 2025	2,176.0	+6.25%	2,127.6	19,251,900	2,833,100	3,896,000	1.38
Jul 18, 2025	2,048.0	-0.24%	2,047.4	11,129,900	2,613,600	4,450,500	1.70