Kawasaki Kisen Kaisha, Ltd. 9107
TSE · Japan · Transportation
¥3,264.00-62.00 (-1.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,264.00 | -1.86% | ¥3,282.00 | ¥3,297.00 | ¥3,240.00 | 3.91M |
| 2026-09-30 | ¥3,326.00 | +1.31% | ¥3,300.00 | ¥3,349.00 | ¥3,267.00 | 3.93M |
| 2026-09-29 | ¥3,283.00 | -3.64% | ¥3,339.00 | ¥3,363.00 | ¥3,280.00 | 3.97M |
| 2026-09-28 | ¥3,407.00 | -1.27% | ¥3,475.00 | ¥3,475.00 | ¥3,407.00 | 4.12M |
| 2026-09-25 | ¥3,451.00 | +1.32% | ¥3,445.00 | ¥3,460.00 | ¥3,386.00 | 3.48M |
| 2026-09-24 | ¥3,406.00 | -2.60% | ¥3,497.00 | ¥3,505.00 | ¥3,403.00 | 4.32M |
| 2026-09-18 | ¥3,497.00 | -1.55% | ¥3,602.00 | ¥3,610.00 | ¥3,497.00 | 6.73M |
| 2026-09-17 | ¥3,552.00 | +2.66% | ¥3,493.00 | ¥3,574.00 | ¥3,488.00 | 4.24M |
| 2026-09-16 | ¥3,460.00 | +2.22% | ¥3,400.00 | ¥3,491.00 | ¥3,400.00 | 3.07M |
| 2026-09-15 | ¥3,385.00 | -1.28% | ¥3,430.00 | ¥3,449.00 | ¥3,383.00 | 3.05M |
| 2026-09-14 | ¥3,429.00 | +0.94% | ¥3,403.00 | ¥3,477.00 | ¥3,395.00 | 3.28M |
| 2026-09-11 | ¥3,397.00 | +2.94% | ¥3,280.00 | ¥3,417.00 | ¥3,260.00 | 5.31M |
| 2026-09-10 | ¥3,300.00 | -1.43% | ¥3,313.00 | ¥3,389.00 | ¥3,278.00 | 4.49M |
| 2026-09-09 | ¥3,348.00 | -2.31% | ¥3,399.00 | ¥3,430.00 | ¥3,338.00 | 3.89M |
| 2026-09-08 | ¥3,427.00 | +0.06% | ¥3,403.00 | ¥3,449.00 | ¥3,396.00 | 2.82M |
| 2026-09-07 | ¥3,425.00 | +2.91% | ¥3,332.00 | ¥3,444.00 | ¥3,332.00 | 3.89M |
| 2026-09-04 | ¥3,328.00 | -2.66% | ¥3,450.00 | ¥3,458.00 | ¥3,288.00 | 5.48M |
| 2026-09-03 | ¥3,419.00 | +2.18% | ¥3,378.00 | ¥3,450.00 | ¥3,350.00 | 3.85M |
| 2026-09-02 | ¥3,346.00 | -1.09% | ¥3,368.00 | ¥3,419.00 | ¥3,346.00 | 4.62M |
| 2026-09-01 | ¥3,383.00 | +1.59% | ¥3,300.00 | ¥3,413.00 | ¥3,300.00 | 3.13M |
| 2026-08-31 | ¥3,330.00 | -1.54% | ¥3,382.00 | ¥3,395.00 | ¥3,320.00 | 4.88M |
| 2026-08-28 | ¥3,382.00 | +2.86% | ¥3,280.00 | ¥3,400.00 | ¥3,265.00 | 4.17M |
| 2026-08-27 | ¥3,288.00 | -0.54% | ¥3,256.00 | ¥3,322.00 | ¥3,250.00 | 4.88M |
| 2026-08-26 | ¥3,306.00 | -3.36% | ¥3,351.00 | ¥3,425.00 | ¥3,306.00 | 6.43M |
| 2026-08-25 | ¥3,421.00 | -1.27% | ¥3,511.00 | ¥3,591.00 | ¥3,406.00 | 9.94M |
| 2026-08-24 | ¥3,465.00 | +1.76% | ¥3,406.00 | ¥3,470.00 | ¥3,385.00 | 7.54M |
| 2026-08-21 | ¥3,405.00 | +7.28% | ¥3,222.00 | ¥3,410.00 | ¥3,217.00 | 9.57M |
| 2026-08-20 | ¥3,174.00 | +0.54% | ¥3,150.00 | ¥3,191.00 | ¥3,123.00 | 4.27M |
| 2026-08-19 | ¥3,157.00 | +0.51% | ¥3,182.00 | ¥3,210.00 | ¥3,126.00 | 6.66M |
| 2026-08-18 | ¥3,141.00 | +2.25% | ¥3,119.00 | ¥3,183.00 | ¥3,117.00 | 6.94M |
| 2026-08-17 | ¥3,072.00 | +1.39% | ¥3,067.00 | ¥3,120.00 | ¥3,020.00 | 5.11M |
| 2026-08-14 | ¥3,030.00 | +4.36% | ¥2,940.00 | ¥3,059.00 | ¥2,923.50 | 7.77M |
| 2026-08-13 | ¥2,903.50 | +1.13% | ¥2,900.00 | ¥2,912.00 | ¥2,870.50 | 4.34M |
| 2026-08-12 | ¥2,871.00 | -0.28% | ¥2,900.00 | ¥2,948.50 | ¥2,868.50 | 4.36M |
| 2026-08-10 | ¥2,879.00 | +0.84% | ¥2,884.50 | ¥2,898.00 | ¥2,842.50 | 3.95M |
| 2026-08-07 | ¥2,855.00 | +2.44% | ¥2,819.00 | ¥2,862.50 | ¥2,800.00 | 4.48M |
| 2026-08-06 | ¥2,787.00 | +2.67% | ¥2,691.00 | ¥2,788.00 | ¥2,685.00 | 5.03M |
| 2026-08-05 | ¥2,714.50 | -5.19% | ¥2,753.00 | ¥2,789.00 | ¥2,687.00 | 10.45M |
| 2026-08-04 | ¥2,863.00 | -0.17% | ¥2,845.50 | ¥2,889.00 | ¥2,825.50 | 5.39M |
| 2026-08-03 | ¥2,868.00 | +0.63% | ¥2,840.00 | ¥2,875.50 | ¥2,788.50 | 4.17M |
| 2026-07-31 | ¥2,850.00 | -0.40% | ¥2,830.00 | ¥2,900.00 | ¥2,820.00 | 4.75M |
| 2026-07-30 | ¥2,861.50 | +0.23% | ¥2,850.00 | ¥2,874.50 | ¥2,834.00 | 3.51M |
| 2026-07-29 | ¥2,855.00 | +1.40% | ¥2,829.50 | ¥2,855.00 | ¥2,816.00 | 4.15M |
| 2026-07-28 | ¥2,815.50 | -1.21% | ¥2,800.00 | ¥2,826.50 | ¥2,770.50 | 4.53M |
| 2026-07-27 | ¥2,850.00 | +1.57% | ¥2,849.00 | ¥2,897.00 | ¥2,806.00 | 6.66M |
| 2026-07-24 | ¥2,806.00 | +0.57% | ¥2,784.00 | ¥2,822.50 | ¥2,761.00 | 3.94M |
| 2026-07-23 | ¥2,790.00 | +0.94% | ¥2,770.00 | ¥2,800.00 | ¥2,752.00 | 2.99M |
| 2026-07-22 | ¥2,764.00 | +0.51% | ¥2,758.50 | ¥2,797.50 | ¥2,751.00 | 3.06M |
| 2026-07-21 | ¥2,750.00 | +0.97% | ¥2,750.00 | ¥2,772.00 | ¥2,711.00 | 4.05M |
| 2026-07-17 | ¥2,723.50 | +3.03% | ¥2,653.50 | ¥2,731.00 | ¥2,650.00 | 6.24M |
| 2026-07-16 | ¥2,643.50 | -1.23% | ¥2,669.50 | ¥2,684.50 | ¥2,626.00 | 3.15M |
| 2026-07-15 | ¥2,676.50 | +0.73% | ¥2,666.00 | ¥2,677.00 | ¥2,641.50 | 3.60M |
| 2026-07-14 | ¥2,657.00 | +4.73% | ¥2,575.00 | ¥2,657.00 | ¥2,560.00 | 4.59M |
| 2026-07-13 | ¥2,537.00 | +0.42% | ¥2,543.00 | ¥2,558.50 | ¥2,520.50 | 3.67M |
| 2026-07-10 | ¥2,526.50 | -2.11% | ¥2,581.00 | ¥2,581.50 | ¥2,519.50 | 4.64M |
| 2026-07-09 | ¥2,581.00 | +1.24% | ¥2,562.00 | ¥2,624.50 | ¥2,562.00 | 3.87M |
| 2026-07-08 | ¥2,549.50 | +1.19% | ¥2,563.00 | ¥2,613.50 | ¥2,541.00 | 4.50M |
| 2026-07-07 | ¥2,519.50 | -3.80% | ¥2,419.00 | ¥2,530.00 | ¥2,409.00 | 10.17M |
| 2026-07-06 | ¥2,619.00 | +2.97% | ¥2,574.50 | ¥2,627.00 | ¥2,557.00 | 3.32M |
| 2026-07-03 | ¥2,543.50 | +2.50% | ¥2,501.00 | ¥2,577.00 | ¥2,495.50 | 4.32M |
| 2026-07-02 | ¥2,481.50 | +2.60% | ¥2,425.50 | ¥2,487.00 | ¥2,425.00 | 5.38M |
| 2026-07-01 | ¥2,418.50 | -2.68% | ¥2,485.00 | ¥2,485.50 | ¥2,418.00 | 4.65M |
| 2026-06-30 | ¥2,485.00 | +1.68% | ¥2,480.00 | ¥2,509.50 | ¥2,471.50 | 4.33M |
| 2026-06-29 | ¥2,444.00 | -0.61% | ¥2,454.50 | ¥2,472.50 | ¥2,423.50 | 3.56M |
| 2026-06-26 | ¥2,459.00 | +0.49% | ¥2,475.00 | ¥2,485.50 | ¥2,430.00 | 4.37M |
| 2026-06-25 | ¥2,447.00 | -3.20% | ¥2,514.00 | ¥2,526.50 | ¥2,432.50 | 5.01M |
| 2026-06-24 | ¥2,528.00 | -0.32% | ¥2,554.50 | ¥2,581.00 | ¥2,527.00 | 3.55M |
| 2026-06-23 | ¥2,536.00 | +0.52% | ¥2,535.00 | ¥2,558.50 | ¥2,527.50 | 3.64M |
| 2026-06-22 | ¥2,523.00 | +1.90% | ¥2,476.00 | ¥2,528.50 | ¥2,460.00 | 4.00M |
| 2026-06-19 | ¥2,476.00 | -1.47% | ¥2,503.00 | ¥2,507.00 | ¥2,466.00 | 4.53M |
| 2026-06-18 | ¥2,513.00 | -0.63% | ¥2,511.50 | ¥2,519.00 | ¥2,473.00 | 5.43M |
| 2026-06-17 | ¥2,529.00 | -2.54% | ¥2,575.00 | ¥2,575.00 | ¥2,528.00 | 4.27M |
| 2026-06-16 | ¥2,595.00 | -1.59% | ¥2,604.00 | ¥2,628.50 | ¥2,581.50 | 3.79M |
| 2026-06-15 | ¥2,637.00 | +0.55% | ¥2,600.00 | ¥2,681.50 | ¥2,555.00 | 5.72M |
| 2026-06-12 | ¥2,622.50 | -1.96% | ¥2,677.50 | ¥2,685.00 | ¥2,598.00 | 6.62M |
| 2026-06-11 | ¥2,675.00 | +3.04% | ¥2,596.50 | ¥2,675.00 | ¥2,588.50 | 4.69M |
| 2026-06-10 | ¥2,596.00 | -6.48% | ¥2,733.00 | ¥2,747.00 | ¥2,585.50 | 6.95M |
| 2026-06-09 | ¥2,776.00 | +2.70% | ¥2,738.00 | ¥2,839.50 | ¥2,721.50 | 8.24M |
| 2026-06-08 | ¥2,703.00 | +0.06% | ¥2,698.00 | ¥2,733.00 | ¥2,666.50 | 5.75M |
| 2026-06-05 | ¥2,701.50 | +4.47% | ¥2,626.00 | ¥2,716.00 | ¥2,615.00 | 7.68M |
| 2026-06-04 | ¥2,586.00 | +0.39% | ¥2,552.50 | ¥2,622.50 | ¥2,550.00 | 4.76M |
| 2026-06-03 | ¥2,576.00 | +0.08% | ¥2,580.00 | ¥2,584.50 | ¥2,540.50 | 4.86M |
| 2026-06-02 | ¥2,574.00 | -0.43% | ¥2,587.50 | ¥2,600.50 | ¥2,552.00 | 4.97M |
| 2026-06-01 | ¥2,585.00 | +2.58% | ¥2,590.00 | ¥2,614.50 | ¥2,553.50 | 6.61M |
| 2026-05-29 | ¥2,520.00 | +1.61% | ¥2,487.00 | ¥2,545.00 | ¥2,472.50 | 6.15M |
| 2026-05-28 | ¥2,480.00 | +0.63% | ¥2,450.00 | ¥2,495.00 | ¥2,446.00 | 4.21M |
| 2026-05-27 | ¥2,464.50 | -2.69% | ¥2,556.00 | ¥2,566.50 | ¥2,464.50 | 3.57M |
| 2026-05-26 | ¥2,532.50 | +1.16% | ¥2,500.00 | ¥2,535.00 | ¥2,478.50 | 2.89M |
| 2026-05-25 | ¥2,503.50 | -0.30% | ¥2,511.00 | ¥2,525.00 | ¥2,485.50 | 2.11M |
| 2026-05-22 | ¥2,511.00 | -0.73% | ¥2,542.50 | ¥2,543.00 | ¥2,487.50 | 3.99M |