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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,482.0	2,563.5	2,428.0	2,503.5	-40.5	-1.59%	19,726,800
Apr 24, 2026	2,652.0	2,655.0	2,478.0	2,544.0	-115.5	-4.34%	19,109,600
Apr 17, 2026	2,680.0	2,717.5	2,595.0	2,659.5	-1.5	-0.06%	28,845,100
Apr 10, 2026	2,728.0	2,769.5	2,595.5	2,661.0	-37.0	-1.37%	42,051,400
Apr 3, 2026	2,624.0	2,797.5	2,582.0	2,698.0	-72.5	-2.62%	38,986,400
Mar 27, 2026	2,731.0	2,791.5	2,550.5	2,770.5	-10.5	-0.38%	41,777,000
Mar 19, 2026	2,686.0	2,964.5	2,640.0	2,781.0	+137.5	+5.20%	49,975,900
Mar 13, 2026	2,547.5	2,742.0	2,522.0	2,643.5	+36.0	+1.38%	42,010,200
Mar 6, 2026	2,631.0	2,660.5	2,470.0	2,607.5	+94.5	+3.76%	57,247,700
Feb 27, 2026	2,420.0	2,523.0	2,403.5	2,513.0	+107.5	+4.47%	27,423,500
Feb 20, 2026	2,321.0	2,405.5	2,281.0	2,405.5	+87.0	+3.75%	24,644,000
Feb 13, 2026	2,375.0	2,378.5	2,304.0	2,318.5	-22.5	-0.96%	21,626,200
Feb 6, 2026	2,245.0	2,372.0	2,232.5	2,341.0	+112.0	+5.02%	34,173,700
Jan 30, 2026	2,191.0	2,270.5	2,158.0	2,229.0	+16.5	+0.75%	25,148,400
Jan 23, 2026	2,208.0	2,254.5	2,190.0	2,212.5	+10.5	+0.48%	20,551,200
Jan 16, 2026	2,311.0	2,335.0	2,195.5	2,202.0	-82.0	-3.59%	30,662,300
Jan 9, 2026	2,192.0	2,288.0	2,173.5	2,284.0	+103.0	+4.72%	25,816,600
Dec 30, 2025	2,164.0	2,190.5	2,154.0	2,181.0	+23.5	+1.09%	7,008,900
Dec 26, 2025	2,103.0	2,168.0	2,098.5	2,157.5	+56.5	+2.69%	14,922,900
Dec 19, 2025	2,146.5	2,158.0	2,101.0	2,101.0	-45.5	-2.12%	21,862,100