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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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