kabutan

Kawasaki Kisen Kaisha, Ltd.(9107) Historical

9107
TSE Prime
Kawasaki Kisen Kaisha, Ltd.
2,081.0
JPY
-14.0
(-0.67%)
Dec 5, 3:30 pm JST
13.46
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,079.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,080 2,097 2,045 2,081 +2 +0.12% 19,115,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,200.0 2,228.0 2,035.0 2,078.5 -134.5 -6.08% 83,756,400
Oct, 2025 2,110.0 2,233.0 1,995.0 2,213.0 +107.0 +5.08% 103,372,800
Sep, 2025 2,279.5 2,362.0 2,094.5 2,106.0 -162.5 -7.16% 108,388,400
Aug, 2025 2,149.0 2,344.0 2,073.0 2,268.5 +126.0 +5.88% 93,537,400
Jul, 2025 2,029.5 2,187.5 1,980.0 2,142.5 +98.5 +4.82% 78,804,500
Jun, 2025 2,173.5 2,191.0 1,925.0 2,044.0 -133.0 -6.11% 119,845,900
May, 2025 1,890.0 2,209.5 1,889.0 2,177.0 +227.0 +11.64% 152,463,200
Apr, 2025 2,036.5 2,047.0 1,571.5 1,950.0 -73.5 -3.63% 196,537,000
Mar, 2025 2,184.5 2,246.5 2,007.5 2,023.5 -157.5 -7.22% 114,320,000
Feb, 2025 1,964.0 2,225.5 1,942.0 2,181.0 +208.0 +10.54% 143,034,700
Jan, 2025 2,285.0 2,307.5 1,916.0 1,973.0 -281.5 -12.49% 137,051,900
Dec, 2024 2,005.0 2,285.0 2,002.5 2,254.5 +262.0 +13.15% 129,617,000
Nov, 2024 2,116.0 2,234.0 1,977.5 1,992.5 -133.0 -6.26% 191,713,300
Oct, 2024 2,256.0 2,308.0 1,993.0 2,125.5 -88.5 -4.00% 220,827,800
Sep, 2024 2,164.5 2,268.0 1,852.5 2,214.0 +75.5 +3.53% 170,536,000
Aug, 2024 2,340.5 2,346.0 1,656.0 2,138.5 -201.5 -8.61% 278,114,000
Jul, 2024 2,370.5 2,796.0 2,186.5 2,340.0 0 0.00% 377,399,200
Jun, 2024 2,356.5 2,540.0 2,221.0 2,340.0 +8.5 +0.36% 274,452,700
May, 2024 2,175.0 2,474.0 2,080.5 2,331.5 +120.5 +5.45% 322,116,700
Apr, 2024 2,023.0 2,221.5 1,943.0 2,211.0 +188.0 +9.29% 282,540,500