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
Feb 4, 2026	2,245	2,332	2,232	2,328	+99	+4.46%	16,894,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	2,080.0	2,160.0	2,069.0	2,146.5	+65.5	+3.15%	17,848,400
Dec 5, 2025	2,080.0	2,097.0	2,045.5	2,081.0	+2.5	+0.12%	19,115,600
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