Advertisement
U.S. Markets open in 8 hrs 53 mins

Kawasaki Kisen Kaisha, Ltd. (9107.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,179.50+63.50 (+3.00%)
As of 02:22PM JST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20242,123.002,184.002,110.002,179.502,179.5014,268,200
Nov 06, 20242,210.002,234.002,093.002,116.002,116.0029,827,300
Nov 05, 20242,138.002,168.002,114.002,144.002,144.0010,787,100
Nov 01, 20242,116.002,158.002,114.502,119.002,119.0010,700,100
Oct 31, 20242,120.002,161.002,095.502,125.502,125.5016,161,900
Oct 30, 20242,113.002,141.002,084.002,084.002,084.0010,442,900
Oct 29, 20242,115.002,165.002,104.502,114.502,114.507,199,000
Oct 28, 20242,060.002,119.002,046.002,113.002,113.009,370,800
Oct 25, 20242,112.002,139.002,029.002,030.002,030.008,164,100
Oct 24, 20242,089.502,127.002,063.502,120.002,120.006,219,500
Oct 23, 20242,150.002,160.502,106.002,120.002,120.008,355,100
Oct 22, 20242,164.002,216.002,135.502,174.002,174.0012,548,500
Oct 21, 20242,103.002,175.002,065.002,161.002,161.0013,596,200
Oct 18, 20242,059.002,087.002,043.002,082.002,082.007,460,500
Oct 17, 20242,017.002,066.502,003.502,061.002,061.007,078,200
Oct 16, 20242,008.002,016.501,999.002,008.002,008.004,125,900
Oct 15, 20242,022.002,037.002,007.002,017.502,017.505,578,100
Oct 11, 20242,007.502,035.001,997.002,027.002,027.006,638,800
Oct 10, 20242,021.002,029.501,993.002,000.002,000.007,949,700
Oct 09, 20242,020.002,039.502,006.002,027.002,027.005,958,200
Oct 08, 20242,053.002,055.002,014.002,021.002,021.006,364,700
Oct 07, 20242,079.002,095.502,041.002,050.502,050.5014,221,700
Oct 04, 20242,061.502,096.502,000.502,067.002,067.0026,588,200
Oct 03, 20242,263.002,308.002,253.502,290.002,290.0012,687,300
Oct 02, 20242,248.502,295.502,201.002,209.502,209.5012,862,700
Oct 01, 20242,256.002,271.002,205.502,228.502,228.5011,255,800
Sep 30, 20242,173.002,243.002,166.002,214.002,214.009,609,600
Sep 27, 20242,215.502,268.002,201.002,258.002,258.0014,768,400
Sep 26, 20242,229.002,238.002,192.002,234.502,234.5010,960,600
Sep 25, 20242,200.002,236.002,175.002,227.002,227.009,417,200
Sep 24, 20242,188.002,213.002,138.002,206.002,206.0010,440,600
Sep 20, 20242,160.002,165.002,120.002,135.002,135.0011,135,700
Sep 19, 20242,084.002,151.002,066.002,137.002,137.0010,975,100
Sep 18, 20242,038.502,047.502,008.502,045.002,045.007,575,600
Sep 17, 20241,998.002,023.001,965.001,998.501,998.508,941,200
Sep 13, 20241,954.001,979.501,935.501,968.001,968.007,481,900
Sep 12, 20241,949.001,958.501,914.501,944.001,944.007,246,600
Sep 11, 20241,900.501,916.501,852.501,872.001,872.008,685,200
Sep 10, 20241,969.501,975.501,914.001,919.501,919.507,172,300
Sep 09, 20241,922.501,955.001,907.501,942.501,942.508,771,100
Sep 06, 20242,033.002,035.001,991.002,010.502,010.505,560,000
Sep 05, 20242,023.002,063.501,989.002,018.002,018.007,624,800
Sep 04, 20242,040.002,080.502,030.002,045.502,045.508,623,900
Sep 03, 20242,150.002,150.002,098.002,101.002,101.007,417,600
Sep 02, 20242,164.502,164.502,109.502,147.002,147.008,128,600
Aug 30, 20242,109.002,141.002,092.502,138.502,138.507,501,300
Aug 29, 20242,072.002,094.002,065.502,086.502,086.505,508,000
Aug 28, 20242,077.002,087.002,053.502,064.002,064.004,497,200
Aug 27, 20242,070.002,105.502,067.002,075.002,075.006,694,600
Aug 26, 20242,091.002,104.502,065.002,080.002,080.006,022,000
Aug 23, 20242,118.002,168.002,106.502,121.002,121.008,453,300
Aug 22, 20242,118.502,118.502,087.002,110.002,110.005,377,300
Aug 21, 20242,085.002,110.502,076.002,110.002,110.006,464,200
Aug 20, 20242,150.002,164.002,101.502,118.002,118.009,209,100
Aug 19, 20242,146.002,195.002,118.002,122.002,122.0012,638,900
Aug 16, 20242,175.002,186.002,102.002,150.002,150.0011,620,400
Aug 15, 20242,042.002,106.502,026.002,100.502,100.5011,374,000
Aug 14, 20242,076.002,078.502,010.502,041.002,041.0012,839,900
Aug 13, 20241,990.002,065.001,964.502,064.002,064.0016,410,600
Aug 09, 20241,968.001,992.001,862.501,910.001,910.0017,094,700
Aug 08, 20241,910.001,985.001,906.001,932.001,932.0016,806,200
Aug 07, 20241,891.002,008.001,864.501,953.501,953.5026,532,300
Aug 06, 20241,881.002,005.001,841.501,974.501,974.5026,641,300
Aug 05, 20241,818.001,935.001,656.001,681.001,681.0031,972,800
Aug 02, 20242,202.002,242.002,118.002,155.002,155.0021,063,800
Aug 01, 20242,340.502,346.002,275.002,321.502,321.5013,392,100
Jul 31, 20242,250.002,348.502,201.002,340.002,340.0018,182,400
Jul 30, 20242,250.002,295.502,224.002,280.002,280.0015,655,600
Jul 29, 20242,241.002,271.502,205.002,248.502,248.5011,533,100
Jul 26, 20242,244.002,289.002,204.002,242.002,242.0013,575,000
Jul 25, 20242,253.002,268.002,186.502,248.502,248.5019,072,400
Jul 24, 20242,371.502,423.002,284.002,284.002,284.0015,692,700
Jul 23, 20242,410.002,437.002,366.002,395.502,395.5023,265,800
Jul 22, 20242,300.002,303.002,245.002,250.502,250.5010,828,900
Jul 19, 20242,382.002,393.502,303.002,316.502,316.5011,339,200
Jul 18, 20242,422.002,459.002,373.002,382.002,382.0012,246,800
Jul 17, 20242,439.002,464.502,401.002,403.502,403.5011,400,400
Jul 16, 20242,429.002,471.002,401.502,412.002,412.0010,211,300
Jul 12, 20242,443.502,469.502,401.002,410.502,410.5014,013,300
Jul 11, 20242,544.002,566.002,493.002,493.002,493.0010,384,300
Jul 10, 20242,554.002,578.502,506.002,529.502,529.5011,170,200
Jul 09, 20242,541.002,555.002,505.002,522.502,522.5012,649,800
Jul 08, 20242,683.002,698.002,568.002,580.002,580.0020,909,600
Jul 05, 20242,786.002,795.502,682.502,700.502,700.5015,235,000
Jul 04, 20242,748.002,796.002,732.002,770.502,770.5021,698,100
Jul 03, 20242,724.002,750.002,661.002,745.002,745.0026,827,000
Jul 02, 20242,470.002,724.002,469.502,714.002,714.0042,970,000
Jul 01, 20242,370.502,511.502,370.002,500.002,500.0028,538,300
Jun 28, 20242,268.002,345.502,267.502,340.002,340.0012,538,000
Jun 27, 20242,300.002,303.002,247.502,259.002,259.0011,028,700
Jun 26, 20242,287.002,323.002,266.502,288.002,288.0010,543,700
Jun 25, 20242,288.002,315.002,263.002,289.002,289.008,569,300
Jun 24, 20242,260.002,300.502,251.002,268.502,268.507,319,300
Jun 21, 20242,251.002,296.502,244.502,269.002,269.0012,540,800
Jun 20, 20242,250.002,259.002,221.002,224.502,224.509,129,500
Jun 19, 20242,311.002,328.002,235.002,250.002,250.008,744,300
Jun 18, 20242,293.002,301.502,263.502,300.002,300.009,729,000
Jun 17, 20242,285.502,330.002,269.002,270.002,270.009,945,000
Jun 14, 20242,241.002,345.002,233.002,321.502,321.5015,907,500
Jun 13, 20242,270.002,297.502,232.502,232.502,232.5013,294,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...