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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,686	2,964	2,640	2,781	+137	+5.20%	65,806,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 12, 2025	2,146.5	+3.15%	2,115.4	17,848,400	1,152,600	3,750,900	3.25
Dec 5, 2025	2,081.0	+0.12%	2,072.8	19,115,600	991,300	4,231,600	4.27
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