Kawasaki & Co., Ltd. 3045
TSE · Japan · Finance
¥1,464.00-1.00 (-0.07%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,464.00 | -0.07% | ¥1,464.00 | ¥1,464.00 | ¥1,464.00 | 100 |
| 2026-10-01 | ¥1,465.00 | -0.48% | ¥1,467.00 | ¥1,467.00 | ¥1,465.00 | 600 |
| 2026-09-30 | ¥1,472.00 | 0.00% | ¥1,472.00 | ¥1,472.00 | ¥1,472.00 | 0 |
| 2026-09-29 | ¥1,472.00 | 0.00% | ¥1,468.00 | ¥1,478.00 | ¥1,468.00 | 1.00K |
| 2026-09-28 | ¥1,472.00 | 0.00% | ¥1,479.00 | ¥1,479.00 | ¥1,472.00 | 3.50K |
| 2026-09-25 | ¥1,472.00 | -0.14% | ¥1,475.00 | ¥1,475.00 | ¥1,472.00 | 700 |
| 2026-09-24 | ¥1,474.00 | +0.27% | ¥1,470.00 | ¥1,474.00 | ¥1,469.00 | 1.10K |
| 2026-09-18 | ¥1,470.00 | 0.00% | ¥1,470.00 | ¥1,470.00 | ¥1,470.00 | 700 |
| 2026-09-17 | ¥1,470.00 | +0.34% | ¥1,470.00 | ¥1,470.00 | ¥1,470.00 | 100 |
| 2026-09-16 | ¥1,465.00 | -0.07% | ¥1,466.00 | ¥1,466.00 | ¥1,465.00 | 800 |
| 2026-09-15 | ¥1,466.00 | +0.14% | ¥1,465.00 | ¥1,466.00 | ¥1,465.00 | 200 |
| 2026-09-14 | ¥1,464.00 | +0.14% | ¥1,461.00 | ¥1,464.00 | ¥1,461.00 | 300 |
| 2026-09-11 | ¥1,462.00 | +0.27% | ¥1,458.00 | ¥1,462.00 | ¥1,458.00 | 400 |
| 2026-09-10 | ¥1,458.00 | 0.00% | ¥1,456.00 | ¥1,458.00 | ¥1,454.00 | 900 |
| 2026-09-09 | ¥1,458.00 | +0.07% | ¥1,465.00 | ¥1,465.00 | ¥1,458.00 | 600 |
| 2026-09-08 | ¥1,457.00 | 0.00% | ¥1,464.00 | ¥1,465.00 | ¥1,457.00 | 500 |
| 2026-09-07 | ¥1,457.00 | +0.07% | ¥1,457.00 | ¥1,459.00 | ¥1,457.00 | 500 |
| 2026-09-04 | ¥1,456.00 | 0.00% | ¥1,456.00 | ¥1,460.00 | ¥1,456.00 | 1.20K |
| 2026-09-03 | ¥1,456.00 | +0.07% | ¥1,455.00 | ¥1,464.00 | ¥1,455.00 | 800 |
| 2026-09-02 | ¥1,455.00 | -0.07% | ¥1,457.00 | ¥1,457.00 | ¥1,454.00 | 1.30K |
| 2026-09-01 | ¥1,456.00 | +0.07% | ¥1,455.00 | ¥1,457.00 | ¥1,455.00 | 1.90K |
| 2026-08-31 | ¥1,455.00 | 0.00% | ¥1,466.00 | ¥1,466.00 | ¥1,451.00 | 3.70K |
| 2026-08-28 | ¥1,455.00 | -3.00% | ¥1,459.00 | ¥1,463.00 | ¥1,452.00 | 7.50K |
| 2026-08-27 | ¥1,500.00 | +0.94% | ¥1,485.00 | ¥1,500.00 | ¥1,485.00 | 4.60K |
| 2026-08-26 | ¥1,486.00 | -0.13% | ¥1,491.00 | ¥1,492.00 | ¥1,486.00 | 1.90K |
| 2026-08-25 | ¥1,488.00 | -0.40% | ¥1,489.00 | ¥1,494.00 | ¥1,488.00 | 3.00K |
| 2026-08-24 | ¥1,494.00 | +0.47% | ¥1,487.00 | ¥1,494.00 | ¥1,487.00 | 1.50K |
| 2026-08-21 | ¥1,487.00 | -0.34% | ¥1,490.00 | ¥1,499.00 | ¥1,487.00 | 3.10K |
| 2026-08-20 | ¥1,492.00 | -0.47% | ¥1,491.00 | ¥1,498.00 | ¥1,491.00 | 500 |
| 2026-08-19 | ¥1,499.00 | -0.13% | ¥1,500.00 | ¥1,500.00 | ¥1,491.00 | 1.30K |
| 2026-08-18 | ¥1,501.00 | +0.07% | ¥1,494.00 | ¥1,501.00 | ¥1,493.00 | 700 |
| 2026-08-17 | ¥1,500.00 | +0.47% | ¥1,494.00 | ¥1,500.00 | ¥1,494.00 | 1.00K |
| 2026-08-14 | ¥1,493.00 | -0.47% | ¥1,492.00 | ¥1,500.00 | ¥1,492.00 | 1.00K |
| 2026-08-13 | ¥1,500.00 | +1.28% | ¥1,481.00 | ¥1,500.00 | ¥1,481.00 | 1.70K |
| 2026-08-12 | ¥1,481.00 | -0.13% | ¥1,481.00 | ¥1,485.00 | ¥1,481.00 | 500 |
| 2026-08-10 | ¥1,483.00 | +0.20% | ¥1,480.00 | ¥1,490.00 | ¥1,480.00 | 1.40K |
| 2026-08-07 | ¥1,480.00 | 0.00% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 200 |
| 2026-08-06 | ¥1,480.00 | -0.07% | ¥1,480.00 | ¥1,486.00 | ¥1,479.00 | 1.50K |
| 2026-08-05 | ¥1,481.00 | +0.07% | ¥1,495.00 | ¥1,495.00 | ¥1,481.00 | 300 |
| 2026-08-04 | ¥1,480.00 | -1.00% | ¥1,485.00 | ¥1,485.00 | ¥1,480.00 | 700 |
| 2026-08-03 | ¥1,495.00 | +0.67% | ¥1,485.00 | ¥1,495.00 | ¥1,480.00 | 1.80K |
| 2026-07-31 | ¥1,485.00 | -0.34% | ¥1,497.00 | ¥1,497.00 | ¥1,481.00 | 1.80K |
| 2026-07-30 | ¥1,490.00 | 0.00% | ¥1,486.00 | ¥1,490.00 | ¥1,486.00 | 1.10K |
| 2026-07-29 | ¥1,490.00 | -0.20% | ¥1,504.00 | ¥1,504.00 | ¥1,490.00 | 1.70K |
| 2026-07-28 | ¥1,493.00 | -1.52% | ¥1,489.00 | ¥1,493.00 | ¥1,489.00 | 800 |
| 2026-07-27 | ¥1,516.00 | +2.09% | ¥1,485.00 | ¥1,516.00 | ¥1,481.00 | 1.40K |
| 2026-07-24 | ¥1,485.00 | 0.00% | ¥1,479.00 | ¥1,485.00 | ¥1,479.00 | 700 |
| 2026-07-23 | ¥1,485.00 | +0.68% | ¥1,479.00 | ¥1,485.00 | ¥1,479.00 | 400 |
| 2026-07-22 | ¥1,475.00 | -1.21% | ¥1,480.00 | ¥1,515.00 | ¥1,461.00 | 7.30K |
| 2026-07-21 | ¥1,493.00 | 0.00% | ¥1,488.00 | ¥1,493.00 | ¥1,479.00 | 1.90K |
| 2026-07-17 | ¥1,493.00 | -0.40% | ¥1,507.00 | ¥1,510.00 | ¥1,461.00 | 2.10K |
| 2026-07-16 | ¥1,499.00 | +0.40% | ¥1,493.00 | ¥1,499.00 | ¥1,493.00 | 900 |
| 2026-07-15 | ¥1,493.00 | -1.78% | ¥1,513.00 | ¥1,513.00 | ¥1,490.00 | 2.50K |
| 2026-07-14 | ¥1,520.00 | +1.33% | ¥1,500.00 | ¥1,536.00 | ¥1,500.00 | 3.10K |
| 2026-07-13 | ¥1,500.00 | +0.87% | ¥1,488.00 | ¥1,500.00 | ¥1,488.00 | 2.70K |
| 2026-07-10 | ¥1,487.00 | +0.68% | ¥1,487.00 | ¥1,487.00 | ¥1,482.00 | 500 |
| 2026-07-09 | ¥1,477.00 | -0.40% | ¥1,477.00 | ¥1,477.00 | ¥1,477.00 | 100 |
| 2026-07-08 | ¥1,483.00 | +0.61% | ¥1,474.00 | ¥1,487.00 | ¥1,473.00 | 600 |
| 2026-07-07 | ¥1,474.00 | -0.54% | ¥1,482.00 | ¥1,482.00 | ¥1,474.00 | 500 |
| 2026-07-06 | ¥1,482.00 | +0.61% | ¥1,473.00 | ¥1,489.00 | ¥1,472.00 | 1.00K |
| 2026-07-03 | ¥1,473.00 | +0.41% | ¥1,465.00 | ¥1,473.00 | ¥1,465.00 | 800 |
| 2026-07-02 | ¥1,467.00 | -0.14% | ¥1,477.00 | ¥1,477.00 | ¥1,463.00 | 500 |
| 2026-07-01 | ¥1,469.00 | +0.07% | ¥1,468.00 | ¥1,490.00 | ¥1,466.00 | 2.00K |
| 2026-06-30 | ¥1,468.00 | -0.07% | ¥1,473.00 | ¥1,473.00 | ¥1,468.00 | 300 |
| 2026-06-29 | ¥1,469.00 | -0.47% | ¥1,471.00 | ¥1,485.00 | ¥1,469.00 | 900 |
| 2026-06-26 | ¥1,476.00 | +0.89% | ¥1,463.00 | ¥1,479.00 | ¥1,463.00 | 800 |
| 2026-06-25 | ¥1,463.00 | 0.00% | ¥1,470.00 | ¥1,470.00 | ¥1,461.00 | 400 |
| 2026-06-24 | ¥1,463.00 | -0.27% | ¥1,468.00 | ¥1,468.00 | ¥1,457.00 | 1.90K |
| 2026-06-23 | ¥1,467.00 | 0.00% | ¥1,466.00 | ¥1,467.00 | ¥1,466.00 | 300 |
| 2026-06-22 | ¥1,467.00 | -0.14% | ¥1,463.00 | ¥1,467.00 | ¥1,460.00 | 700 |
| 2026-06-19 | ¥1,469.00 | +0.27% | ¥1,469.00 | ¥1,469.00 | ¥1,469.00 | 300 |
| 2026-06-18 | ¥1,465.00 | +0.14% | ¥1,465.00 | ¥1,465.00 | ¥1,465.00 | 200 |
| 2026-06-17 | ¥1,463.00 | -0.75% | ¥1,470.00 | ¥1,470.00 | ¥1,463.00 | 800 |
| 2026-06-16 | ¥1,474.00 | 0.00% | ¥1,474.00 | ¥1,474.00 | ¥1,474.00 | 0 |
| 2026-06-15 | ¥1,474.00 | +0.89% | ¥1,474.00 | ¥1,474.00 | ¥1,461.00 | 900 |
| 2026-06-12 | ¥1,461.00 | -1.15% | ¥1,475.00 | ¥1,475.00 | ¥1,461.00 | 500 |
| 2026-06-11 | ¥1,478.00 | +0.20% | ¥1,475.00 | ¥1,478.00 | ¥1,461.00 | 800 |
| 2026-06-10 | ¥1,475.00 | 0.00% | ¥1,475.00 | ¥1,475.00 | ¥1,475.00 | 0 |
| 2026-06-09 | ¥1,475.00 | +0.82% | ¥1,474.00 | ¥1,475.00 | ¥1,474.00 | 400 |
| 2026-06-08 | ¥1,463.00 | -0.34% | ¥1,462.00 | ¥1,465.00 | ¥1,461.00 | 600 |
| 2026-06-05 | ¥1,468.00 | +0.14% | ¥1,466.00 | ¥1,468.00 | ¥1,463.00 | 1.70K |
| 2026-06-04 | ¥1,466.00 | +0.27% | ¥1,465.00 | ¥1,466.00 | ¥1,462.00 | 400 |
| 2026-06-03 | ¥1,462.00 | -0.88% | ¥1,471.00 | ¥1,471.00 | ¥1,462.00 | 300 |
| 2026-06-02 | ¥1,475.00 | -0.20% | ¥1,475.00 | ¥1,475.00 | ¥1,475.00 | 200 |
| 2026-06-01 | ¥1,478.00 | +0.07% | ¥1,464.00 | ¥1,478.00 | ¥1,460.00 | 1.00K |
| 2026-05-29 | ¥1,477.00 | +0.96% | ¥1,478.00 | ¥1,478.00 | ¥1,463.00 | 1.20K |
| 2026-05-28 | ¥1,463.00 | -1.01% | ¥1,478.00 | ¥1,478.00 | ¥1,463.00 | 900 |
| 2026-05-27 | ¥1,478.00 | +0.89% | ¥1,465.00 | ¥1,478.00 | ¥1,458.00 | 1.00K |
| 2026-05-26 | ¥1,465.00 | -0.27% | ¥1,469.00 | ¥1,469.00 | ¥1,465.00 | 300 |
| 2026-05-25 | ¥1,469.00 | 0.00% | ¥1,468.00 | ¥1,469.00 | ¥1,468.00 | 500 |