Kawasaki Kisen Kaisha, Ltd. (TYO:9107)
Japan
· Delayed Price · Currency is JPY 2,081.00
-14.00 (-0.67%)
At close: Dec 5, 2025
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,086.00 | 2,089.50 | 2,069.00 | 2,081.00 | 2,081.00 | -0.67% | 3,022,900 |
| Dec 4, 2025 | 2,055.00 | 2,095.00 | 2,051.00 | 2,095.00 | 2,095.00 | 1.55% | 4,888,600 |
| Dec 3, 2025 | 2,064.50 | 2,067.50 | 2,045.50 | 2,063.00 | 2,063.00 | -0.43% | 4,365,300 |
| Dec 2, 2025 | 2,088.00 | 2,097.00 | 2,063.00 | 2,072.00 | 2,072.00 | -0.67% | 3,535,700 |
| Dec 1, 2025 | 2,080.00 | 2,086.00 | 2,067.00 | 2,086.00 | 2,086.00 | 0.36% | 3,303,100 |
| Nov 28, 2025 | 2,077.00 | 2,090.00 | 2,072.00 | 2,078.50 | 2,078.50 | 0.17% | 4,452,500 |
| Nov 27, 2025 | 2,077.50 | 2,084.50 | 2,068.00 | 2,075.00 | 2,075.00 | -0.10% | 2,921,200 |
| Nov 26, 2025 | 2,070.00 | 2,079.50 | 2,057.00 | 2,077.00 | 2,077.00 | 0.39% | 3,763,000 |
| Nov 25, 2025 | 2,098.00 | 2,102.00 | 2,063.00 | 2,069.00 | 2,069.00 | -1.00% | 3,326,400 |
| Nov 21, 2025 | 2,065.50 | 2,092.00 | 2,065.50 | 2,090.00 | 2,090.00 | 0.29% | 4,015,400 |
| Nov 20, 2025 | 2,068.00 | 2,084.00 | 2,054.00 | 2,084.00 | 2,084.00 | 1.04% | 4,584,300 |
| Nov 19, 2025 | 2,072.00 | 2,086.50 | 2,058.50 | 2,062.50 | 2,062.50 | 0.22% | 4,129,100 |
| Nov 18, 2025 | 2,080.50 | 2,086.50 | 2,055.00 | 2,058.00 | 2,058.00 | -1.53% | 4,321,300 |
| Nov 17, 2025 | 2,109.00 | 2,114.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.90% | 3,082,700 |
| Nov 14, 2025 | 2,113.50 | 2,128.00 | 2,092.50 | 2,109.00 | 2,109.00 | 0.09% | 3,469,700 |
| Nov 13, 2025 | 2,103.00 | 2,107.00 | 2,087.00 | 2,107.00 | 2,107.00 | 0.33% | 2,865,600 |
| Nov 12, 2025 | 2,067.00 | 2,100.00 | 2,057.50 | 2,100.00 | 2,100.00 | 1.60% | 4,109,800 |
| Nov 11, 2025 | 2,085.00 | 2,087.00 | 2,055.50 | 2,067.00 | 2,067.00 | -1.38% | 4,342,600 |
| Nov 10, 2025 | 2,128.00 | 2,133.00 | 2,085.50 | 2,096.00 | 2,096.00 | -1.04% | 3,728,900 |
| Nov 7, 2025 | 2,103.00 | 2,123.00 | 2,093.50 | 2,118.00 | 2,118.00 | 1.73% | 5,069,300 |
| Nov 6, 2025 | 2,039.00 | 2,098.00 | 2,035.00 | 2,082.00 | 2,082.00 | -1.02% | 8,985,800 |
| Nov 5, 2025 | 2,101.00 | 2,130.00 | 2,077.00 | 2,103.50 | 2,103.50 | -1.17% | 6,859,500 |
| Nov 4, 2025 | 2,200.00 | 2,228.00 | 2,128.50 | 2,128.50 | 2,128.50 | -3.82% | 9,729,300 |
| Oct 31, 2025 | 2,226.00 | 2,233.00 | 2,196.00 | 2,213.00 | 2,213.00 | -0.56% | 3,932,800 |
| Oct 30, 2025 | 2,185.00 | 2,227.50 | 2,177.00 | 2,225.50 | 2,225.50 | 1.64% | 4,644,400 |
| Oct 29, 2025 | 2,195.50 | 2,198.50 | 2,180.00 | 2,189.50 | 2,189.50 | -0.30% | 2,790,400 |
| Oct 28, 2025 | 2,219.00 | 2,230.00 | 2,192.50 | 2,196.00 | 2,196.00 | -0.14% | 4,454,500 |
| Oct 27, 2025 | 2,170.00 | 2,203.00 | 2,166.50 | 2,199.00 | 2,199.00 | 1.62% | 5,745,100 |
| Oct 24, 2025 | 2,148.00 | 2,172.00 | 2,142.00 | 2,164.00 | 2,164.00 | 1.03% | 4,028,600 |
| Oct 23, 2025 | 2,131.50 | 2,151.00 | 2,120.50 | 2,142.00 | 2,142.00 | 0.94% | 3,299,300 |
| Oct 22, 2025 | 2,120.00 | 2,138.50 | 2,113.00 | 2,122.00 | 2,122.00 | -0.02% | 3,548,600 |
| Oct 21, 2025 | 2,138.00 | 2,145.00 | 2,115.50 | 2,122.50 | 2,122.50 | -0.42% | 3,762,900 |
| Oct 20, 2025 | 2,128.00 | 2,136.00 | 2,115.00 | 2,131.50 | 2,131.50 | 1.43% | 4,774,300 |
| Oct 17, 2025 | 2,090.00 | 2,105.50 | 2,075.50 | 2,101.50 | 2,101.50 | 0.99% | 4,612,100 |
| Oct 16, 2025 | 2,080.00 | 2,099.00 | 2,070.00 | 2,081.00 | 2,081.00 | 0.68% | 4,659,300 |
| Oct 15, 2025 | 2,079.50 | 2,091.00 | 2,061.00 | 2,067.00 | 2,067.00 | 0.07% | 3,699,600 |
| Oct 14, 2025 | 2,000.00 | 2,094.00 | 1,995.00 | 2,065.50 | 2,065.50 | 2.28% | 9,934,700 |
| Oct 10, 2025 | 2,019.50 | 2,022.00 | 2,003.50 | 2,019.50 | 2,019.50 | -1.08% | 5,116,600 |
| Oct 9, 2025 | 2,078.50 | 2,080.00 | 2,031.50 | 2,041.50 | 2,041.50 | -1.73% | 6,776,100 |
| Oct 8, 2025 | 2,103.00 | 2,108.00 | 2,070.00 | 2,077.50 | 2,077.50 | -0.86% | 5,114,000 |
| Oct 7, 2025 | 2,095.50 | 2,103.00 | 2,086.00 | 2,095.50 | 2,095.50 | 0.02% | 4,327,800 |
| Oct 6, 2025 | 2,112.00 | 2,116.00 | 2,077.00 | 2,095.00 | 2,095.00 | 1.26% | 5,270,600 |
| Oct 3, 2025 | 2,059.00 | 2,085.00 | 2,056.00 | 2,069.00 | 2,069.00 | -0.58% | 3,739,800 |
| Oct 2, 2025 | 2,065.00 | 2,091.00 | 2,064.00 | 2,081.00 | 2,081.00 | 0.53% | 3,411,000 |
| Oct 1, 2025 | 2,110.00 | 2,119.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.71% | 5,730,300 |
| Sep 30, 2025 | 2,138.00 | 2,139.50 | 2,094.50 | 2,106.00 | 2,106.00 | -2.05% | 7,568,000 |
| Sep 29, 2025 | 2,185.00 | 2,186.00 | 2,135.00 | 2,150.00 | 2,150.00 | -4.04% | 7,139,500 |
| Sep 26, 2025 | 2,255.00 | 2,262.50 | 2,240.50 | 2,240.50 | 2,180.50 | -0.24% | 7,726,700 |
| Sep 25, 2025 | 2,240.00 | 2,252.50 | 2,236.50 | 2,246.00 | 2,185.85 | 1.08% | 6,842,100 |
| Sep 24, 2025 | 2,265.50 | 2,272.00 | 2,219.00 | 2,222.00 | 2,162.50 | -0.65% | 7,323,000 |