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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,080 2,097 2,045 2,081 +2 +0.12% 19,115,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,098.0 2,102.0 2,057.0 2,078.5 -11.5 -0.55% 14,463,100
Nov 21, 2025 2,109.0 2,114.0 2,054.0 2,090.0 -19.0 -0.90% 20,132,800
Nov 14, 2025 2,128.0 2,133.0 2,055.5 2,109.0 -9.0 -0.42% 18,516,600
Nov 7, 2025 2,200.0 2,228.0 2,035.0 2,118.0 -95.0 -4.29% 30,643,900
Oct 31, 2025 2,170.0 2,233.0 2,166.5 2,213.0 +49.0 +2.26% 21,567,200
Oct 24, 2025 2,128.0 2,172.0 2,113.0 2,164.0 +62.5 +2.97% 19,413,700
Oct 17, 2025 2,000.0 2,105.5 1,995.0 2,101.5 +82.0 +4.06% 22,905,700
Oct 10, 2025 2,112.0 2,116.0 2,003.5 2,019.5 -49.5 -2.39% 26,605,100
Oct 3, 2025 2,185.0 2,186.0 2,056.0 2,069.0 -171.5 -7.65% 27,588,600
Sep 26, 2025 2,250.0 2,272.0 2,214.0 2,240.5 -41.5 -1.82% 33,411,100
Sep 19, 2025 2,333.0 2,342.0 2,278.0 2,282.0 -49.0 -2.10% 18,526,600
Sep 12, 2025 2,356.0 2,362.0 2,306.0 2,331.0 +13.0 +0.56% 18,180,100
Sep 5, 2025 2,279.5 2,356.0 2,258.0 2,318.0 +49.5 +2.18% 23,563,100
Aug 29, 2025 2,289.0 2,344.0 2,255.0 2,268.5 -11.5 -0.50% 20,418,100
Aug 22, 2025 2,251.5 2,282.5 2,211.0 2,280.0 +20.0 +0.88% 18,527,100
Aug 15, 2025 2,222.0 2,260.0 2,199.0 2,260.0 +47.5 +2.15% 18,436,300
Aug 8, 2025 2,078.0 2,225.0 2,073.0 2,212.5 +84.5 +3.97% 28,879,600
Aug 1, 2025 2,168.0 2,168.5 2,097.0 2,128.0 -48.0 -2.21% 19,160,300
Jul 25, 2025 2,043.0 2,187.5 2,034.0 2,176.0 +128.0 +6.25% 19,251,900
Jul 18, 2025 2,052.0 2,064.0 2,022.0 2,048.0 -5.0 -0.24% 11,129,900