Tokyo - Delayed Quote JPY
Kawasaki Kisen Kaisha, Ltd. (9107.T)
As of 11:35 AM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 2,123.00 | 2,181.50 | 2,110.00 | 2,159.00 | 2,159.00 | 9,786,500 |
| Nov 6, 2024 | 2,210.00 | 2,234.00 | 2,093.00 | 2,116.00 | 2,116.00 | 29,827,300 |
| Nov 5, 2024 | 2,138.00 | 2,168.00 | 2,114.00 | 2,144.00 | 2,144.00 | 10,787,100 |
| Nov 1, 2024 | 2,116.00 | 2,158.00 | 2,114.50 | 2,119.00 | 2,119.00 | 10,700,100 |
| Oct 31, 2024 | 2,120.00 | 2,161.00 | 2,095.50 | 2,125.50 | 2,125.50 | 16,161,900 |
| Oct 30, 2024 | 2,113.00 | 2,141.00 | 2,084.00 | 2,084.00 | 2,084.00 | 10,442,900 |
| Oct 29, 2024 | 2,115.00 | 2,165.00 | 2,104.50 | 2,114.50 | 2,114.50 | 7,199,000 |
| Oct 28, 2024 | 2,060.00 | 2,119.00 | 2,046.00 | 2,113.00 | 2,113.00 | 9,370,800 |
| Oct 25, 2024 | 2,112.00 | 2,139.00 | 2,029.00 | 2,030.00 | 2,030.00 | 8,164,100 |
| Oct 24, 2024 | 2,089.50 | 2,127.00 | 2,063.50 | 2,120.00 | 2,120.00 | 6,219,500 |
| Oct 23, 2024 | 2,150.00 | 2,160.50 | 2,106.00 | 2,120.00 | 2,120.00 | 8,355,100 |
| Oct 22, 2024 | 2,164.00 | 2,216.00 | 2,135.50 | 2,174.00 | 2,174.00 | 12,548,500 |
| Oct 21, 2024 | 2,103.00 | 2,175.00 | 2,065.00 | 2,161.00 | 2,161.00 | 13,596,200 |
| Oct 18, 2024 | 2,059.00 | 2,087.00 | 2,043.00 | 2,082.00 | 2,082.00 | 7,460,500 |
| Oct 17, 2024 | 2,017.00 | 2,066.50 | 2,003.50 | 2,061.00 | 2,061.00 | 7,078,200 |
| Oct 16, 2024 | 2,008.00 | 2,016.50 | 1,999.00 | 2,008.00 | 2,008.00 | 4,125,900 |
| Oct 15, 2024 | 2,022.00 | 2,037.00 | 2,007.00 | 2,017.50 | 2,017.50 | 5,578,100 |
| Oct 11, 2024 | 2,007.50 | 2,035.00 | 1,997.00 | 2,027.00 | 2,027.00 | 6,638,800 |
| Oct 10, 2024 | 2,021.00 | 2,029.50 | 1,993.00 | 2,000.00 | 2,000.00 | 7,949,700 |
| Oct 9, 2024 | 2,020.00 | 2,039.50 | 2,006.00 | 2,027.00 | 2,027.00 | 5,958,200 |
| Oct 8, 2024 | 2,053.00 | 2,055.00 | 2,014.00 | 2,021.00 | 2,021.00 | 6,364,700 |
| Oct 7, 2024 | 2,079.00 | 2,095.50 | 2,041.00 | 2,050.50 | 2,050.50 | 14,221,700 |
| Oct 4, 2024 | 2,061.50 | 2,096.50 | 2,000.50 | 2,067.00 | 2,067.00 | 26,588,200 |
| Oct 3, 2024 | 2,263.00 | 2,308.00 | 2,253.50 | 2,290.00 | 2,290.00 | 12,687,300 |
| Oct 2, 2024 | 2,248.50 | 2,295.50 | 2,201.00 | 2,209.50 | 2,209.50 | 12,862,700 |
| Oct 1, 2024 | 2,256.00 | 2,271.00 | 2,205.50 | 2,228.50 | 2,228.50 | 11,255,800 |
| Sep 30, 2024 | 2,173.00 | 2,243.00 | 2,166.00 | 2,214.00 | 2,214.00 | 9,609,600 |
| Sep 27, 2024 | 42.50 Dividend | |||||
| Sep 27, 2024 | 2,215.50 | 2,268.00 | 2,201.00 | 2,258.00 | 2,258.00 | 14,768,400 |
| Sep 26, 2024 | 2,229.00 | 2,238.00 | 2,192.00 | 2,234.50 | 2,192.00 | 10,960,600 |
| Sep 25, 2024 | 2,200.00 | 2,236.00 | 2,175.00 | 2,227.00 | 2,184.64 | 9,417,200 |
| Sep 24, 2024 | 2,188.00 | 2,213.00 | 2,138.00 | 2,206.00 | 2,164.04 | 10,440,600 |
| Sep 20, 2024 | 2,160.00 | 2,165.00 | 2,120.00 | 2,135.00 | 2,094.39 | 11,135,700 |
| Sep 19, 2024 | 2,084.00 | 2,151.00 | 2,066.00 | 2,137.00 | 2,096.35 | 10,975,100 |
| Sep 18, 2024 | 2,038.50 | 2,047.50 | 2,008.50 | 2,045.00 | 2,006.10 | 7,575,600 |
| Sep 17, 2024 | 1,998.00 | 2,023.00 | 1,965.00 | 1,998.50 | 1,960.49 | 8,941,200 |
| Sep 13, 2024 | 1,954.00 | 1,979.50 | 1,935.50 | 1,968.00 | 1,930.57 | 7,481,900 |
| Sep 12, 2024 | 1,949.00 | 1,958.50 | 1,914.50 | 1,944.00 | 1,907.03 | 7,246,600 |
| Sep 11, 2024 | 1,900.50 | 1,916.50 | 1,852.50 | 1,872.00 | 1,836.39 | 8,685,200 |
| Sep 10, 2024 | 1,969.50 | 1,975.50 | 1,914.00 | 1,919.50 | 1,882.99 | 7,172,300 |
| Sep 9, 2024 | 1,922.50 | 1,955.00 | 1,907.50 | 1,942.50 | 1,905.55 | 8,771,100 |
| Sep 6, 2024 | 2,033.00 | 2,035.00 | 1,991.00 | 2,010.50 | 1,972.26 | 5,560,000 |
| Sep 5, 2024 | 2,023.00 | 2,063.50 | 1,989.00 | 2,018.00 | 1,979.62 | 7,624,800 |
| Sep 4, 2024 | 2,040.00 | 2,080.50 | 2,030.00 | 2,045.50 | 2,006.59 | 8,623,900 |
| Sep 3, 2024 | 2,150.00 | 2,150.00 | 2,098.00 | 2,101.00 | 2,061.04 | 7,417,600 |
| Sep 2, 2024 | 2,164.50 | 2,164.50 | 2,109.50 | 2,147.00 | 2,106.16 | 8,128,600 |
| Aug 30, 2024 | 2,109.00 | 2,141.00 | 2,092.50 | 2,138.50 | 2,097.83 | 7,501,300 |
| Aug 29, 2024 | 2,072.00 | 2,094.00 | 2,065.50 | 2,086.50 | 2,046.81 | 5,508,000 |
| Aug 28, 2024 | 2,077.00 | 2,087.00 | 2,053.50 | 2,064.00 | 2,024.74 | 4,497,200 |
| Aug 27, 2024 | 2,070.00 | 2,105.50 | 2,067.00 | 2,075.00 | 2,035.53 | 6,694,600 |
| Aug 26, 2024 | 2,091.00 | 2,104.50 | 2,065.00 | 2,080.00 | 2,040.44 | 6,022,000 |
| Aug 23, 2024 | 2,118.00 | 2,168.00 | 2,106.50 | 2,121.00 | 2,080.66 | 8,453,300 |
| Aug 22, 2024 | 2,118.50 | 2,118.50 | 2,087.00 | 2,110.00 | 2,069.87 | 5,377,300 |
| Aug 21, 2024 | 2,085.00 | 2,110.50 | 2,076.00 | 2,110.00 | 2,069.87 | 6,464,200 |
| Aug 20, 2024 | 2,150.00 | 2,164.00 | 2,101.50 | 2,118.00 | 2,077.72 | 9,209,100 |
| Aug 19, 2024 | 2,146.00 | 2,195.00 | 2,118.00 | 2,122.00 | 2,081.64 | 12,638,900 |
| Aug 16, 2024 | 2,175.00 | 2,186.00 | 2,102.00 | 2,150.00 | 2,109.11 | 11,620,400 |
| Aug 15, 2024 | 2,042.00 | 2,106.50 | 2,026.00 | 2,100.50 | 2,060.55 | 11,374,000 |
| Aug 14, 2024 | 2,076.00 | 2,078.50 | 2,010.50 | 2,041.00 | 2,002.18 | 12,839,900 |
| Aug 13, 2024 | 1,990.00 | 2,065.00 | 1,964.50 | 2,064.00 | 2,024.74 | 16,410,600 |
| Aug 9, 2024 | 1,968.00 | 1,992.00 | 1,862.50 | 1,910.00 | 1,873.67 | 17,094,700 |
| Aug 8, 2024 | 1,910.00 | 1,985.00 | 1,906.00 | 1,932.00 | 1,895.25 | 16,806,200 |
| Aug 7, 2024 | 1,891.00 | 2,008.00 | 1,864.50 | 1,953.50 | 1,916.34 | 26,532,300 |
| Aug 6, 2024 | 1,881.00 | 2,005.00 | 1,841.50 | 1,974.50 | 1,936.95 | 26,641,300 |
| Aug 5, 2024 | 1,818.00 | 1,935.00 | 1,656.00 | 1,681.00 | 1,649.03 | 31,972,800 |
| Aug 2, 2024 | 2,202.00 | 2,242.00 | 2,118.00 | 2,155.00 | 2,114.01 | 21,063,800 |
| Aug 1, 2024 | 2,340.50 | 2,346.00 | 2,275.00 | 2,321.50 | 2,277.35 | 13,392,100 |
| Jul 31, 2024 | 2,250.00 | 2,348.50 | 2,201.00 | 2,340.00 | 2,295.49 | 18,182,400 |
| Jul 30, 2024 | 2,250.00 | 2,295.50 | 2,224.00 | 2,280.00 | 2,236.63 | 15,655,600 |
| Jul 29, 2024 | 2,241.00 | 2,271.50 | 2,205.00 | 2,248.50 | 2,205.73 | 11,533,100 |
| Jul 26, 2024 | 2,244.00 | 2,289.00 | 2,204.00 | 2,242.00 | 2,199.36 | 13,575,000 |
| Jul 25, 2024 | 2,253.00 | 2,268.00 | 2,186.50 | 2,248.50 | 2,205.73 | 19,072,400 |
| Jul 24, 2024 | 2,371.50 | 2,423.00 | 2,284.00 | 2,284.00 | 2,240.56 | 15,692,700 |
| Jul 23, 2024 | 2,410.00 | 2,437.00 | 2,366.00 | 2,395.50 | 2,349.94 | 23,265,800 |
| Jul 22, 2024 | 2,300.00 | 2,303.00 | 2,245.00 | 2,250.50 | 2,207.70 | 10,828,900 |
| Jul 19, 2024 | 2,382.00 | 2,393.50 | 2,303.00 | 2,316.50 | 2,272.44 | 11,339,200 |
| Jul 18, 2024 | 2,422.00 | 2,459.00 | 2,373.00 | 2,382.00 | 2,336.69 | 12,246,800 |
| Jul 17, 2024 | 2,439.00 | 2,464.50 | 2,401.00 | 2,403.50 | 2,357.79 | 11,400,400 |
| Jul 16, 2024 | 2,429.00 | 2,471.00 | 2,401.50 | 2,412.00 | 2,366.12 | 10,211,300 |
| Jul 12, 2024 | 2,443.50 | 2,469.50 | 2,401.00 | 2,410.50 | 2,364.65 | 14,013,300 |
| Jul 11, 2024 | 2,544.00 | 2,566.00 | 2,493.00 | 2,493.00 | 2,445.58 | 10,384,300 |
| Jul 10, 2024 | 2,554.00 | 2,578.50 | 2,506.00 | 2,529.50 | 2,481.39 | 11,170,200 |
| Jul 9, 2024 | 2,541.00 | 2,555.00 | 2,505.00 | 2,522.50 | 2,474.52 | 12,649,800 |
| Jul 8, 2024 | 2,683.00 | 2,698.00 | 2,568.00 | 2,580.00 | 2,530.93 | 20,909,600 |
| Jul 5, 2024 | 2,786.00 | 2,795.50 | 2,682.50 | 2,700.50 | 2,649.14 | 15,235,000 |
| Jul 4, 2024 | 2,748.00 | 2,796.00 | 2,732.00 | 2,770.50 | 2,717.81 | 21,698,100 |
| Jul 3, 2024 | 2,724.00 | 2,750.00 | 2,661.00 | 2,745.00 | 2,692.79 | 26,827,000 |
| Jul 2, 2024 | 2,470.00 | 2,724.00 | 2,469.50 | 2,714.00 | 2,662.38 | 42,970,000 |
| Jul 1, 2024 | 2,370.50 | 2,511.50 | 2,370.00 | 2,500.00 | 2,452.45 | 28,538,300 |
| Jun 28, 2024 | 2,268.00 | 2,345.50 | 2,267.50 | 2,340.00 | 2,295.49 | 12,538,000 |
| Jun 27, 2024 | 2,300.00 | 2,303.00 | 2,247.50 | 2,259.00 | 2,216.03 | 11,028,700 |
| Jun 26, 2024 | 2,287.00 | 2,323.00 | 2,266.50 | 2,288.00 | 2,244.48 | 10,543,700 |
| Jun 25, 2024 | 2,288.00 | 2,315.00 | 2,263.00 | 2,289.00 | 2,245.46 | 8,569,300 |
| Jun 24, 2024 | 2,260.00 | 2,300.50 | 2,251.00 | 2,268.50 | 2,225.35 | 7,319,300 |
| Jun 21, 2024 | 2,251.00 | 2,296.50 | 2,244.50 | 2,269.00 | 2,225.84 | 12,540,800 |
| Jun 20, 2024 | 2,250.00 | 2,259.00 | 2,221.00 | 2,224.50 | 2,182.19 | 9,129,500 |
| Jun 19, 2024 | 2,311.00 | 2,328.00 | 2,235.00 | 2,250.00 | 2,207.21 | 8,744,300 |
| Jun 18, 2024 | 2,293.00 | 2,301.50 | 2,263.50 | 2,300.00 | 2,256.25 | 9,729,000 |
| Jun 17, 2024 | 2,285.50 | 2,330.00 | 2,269.00 | 2,270.00 | 2,226.82 | 9,945,000 |
| Jun 14, 2024 | 2,241.00 | 2,345.00 | 2,233.00 | 2,321.50 | 2,277.35 | 15,907,500 |
| Jun 13, 2024 | 2,270.00 | 2,297.50 | 2,232.50 | 2,232.50 | 2,190.04 | 13,294,000 |
| Jun 12, 2024 | 2,305.50 | 2,337.00 | 2,270.00 | 2,270.00 | 2,226.82 | 16,839,100 |
| Jun 11, 2024 | 2,423.50 | 2,508.50 | 2,335.50 | 2,335.50 | 2,291.08 | 26,666,400 |
| Jun 10, 2024 | 2,455.50 | 2,474.00 | 2,410.50 | 2,423.00 | 2,376.91 | 11,549,800 |
| Jun 7, 2024 | 2,478.00 | 2,540.00 | 2,462.00 | 2,467.00 | 2,420.08 | 17,057,200 |
| Jun 6, 2024 | 2,361.00 | 2,484.50 | 2,344.50 | 2,469.00 | 2,422.04 | 19,597,700 |
| Jun 5, 2024 | 2,394.00 | 2,396.00 | 2,316.50 | 2,365.00 | 2,320.02 | 18,949,800 |
| Jun 4, 2024 | 2,400.00 | 2,510.00 | 2,397.50 | 2,465.50 | 2,418.61 | 17,819,700 |
| Jun 3, 2024 | 2,356.50 | 2,448.00 | 2,348.00 | 2,441.00 | 2,394.57 | 16,683,900 |
| May 31, 2024 | 2,300.50 | 2,364.00 | 2,283.00 | 2,331.50 | 2,287.16 | 16,382,500 |
| May 30, 2024 | 2,364.00 | 2,380.50 | 2,304.00 | 2,337.50 | 2,293.04 | 13,888,500 |
| May 29, 2024 | 2,458.00 | 2,458.00 | 2,385.00 | 2,392.00 | 2,346.50 | 13,996,300 |
| May 28, 2024 | 2,400.50 | 2,474.00 | 2,385.50 | 2,460.50 | 2,413.70 | 17,989,200 |
| May 27, 2024 | 2,355.00 | 2,449.50 | 2,351.50 | 2,418.00 | 2,372.01 | 23,802,600 |
| May 24, 2024 | 2,288.00 | 2,325.00 | 2,277.50 | 2,325.00 | 2,280.78 | 8,664,600 |
| May 23, 2024 | 2,240.00 | 2,311.00 | 2,239.00 | 2,297.50 | 2,253.80 | 8,885,700 |
| May 22, 2024 | 2,278.00 | 2,293.50 | 2,238.50 | 2,253.50 | 2,210.64 | 9,967,000 |
| May 21, 2024 | 2,300.00 | 2,349.50 | 2,291.00 | 2,298.50 | 2,254.78 | 13,448,000 |
| May 20, 2024 | 2,322.50 | 2,340.50 | 2,272.00 | 2,288.00 | 2,244.48 | 10,718,100 |
| May 17, 2024 | 2,315.00 | 2,354.00 | 2,285.50 | 2,309.00 | 2,265.08 | 14,257,100 |
| May 16, 2024 | 2,280.00 | 2,308.50 | 2,215.00 | 2,308.00 | 2,264.10 | 13,290,000 |
| May 15, 2024 | 2,248.00 | 2,294.00 | 2,228.00 | 2,292.50 | 2,248.90 | 10,358,200 |
| May 14, 2024 | 2,283.50 | 2,330.00 | 2,272.00 | 2,283.00 | 2,239.58 | 14,174,000 |
| May 13, 2024 | 2,292.00 | 2,334.50 | 2,246.50 | 2,248.50 | 2,205.73 | 15,809,900 |
| May 10, 2024 | 2,195.00 | 2,317.50 | 2,185.00 | 2,292.00 | 2,248.41 | 29,318,100 |
| May 9, 2024 | 2,168.00 | 2,195.50 | 2,080.50 | 2,158.00 | 2,116.96 | 21,984,800 |
| May 8, 2024 | 2,219.50 | 2,236.50 | 2,108.50 | 2,194.50 | 2,152.76 | 33,457,500 |
| May 7, 2024 | 2,170.00 | 2,192.00 | 2,142.50 | 2,165.00 | 2,123.82 | 10,573,300 |
| May 2, 2024 | 2,138.50 | 2,171.50 | 2,122.50 | 2,142.50 | 2,101.75 | 8,708,600 |
| May 1, 2024 | 2,175.00 | 2,180.00 | 2,109.50 | 2,131.00 | 2,090.47 | 12,442,700 |
| Apr 30, 2024 | 2,130.00 | 2,221.50 | 2,121.50 | 2,211.00 | 2,168.95 | 22,647,000 |
| Apr 26, 2024 | 2,037.00 | 2,099.00 | 2,016.00 | 2,091.50 | 2,051.72 | 10,041,800 |
| Apr 25, 2024 | 2,038.50 | 2,055.00 | 2,008.00 | 2,015.50 | 1,977.17 | 6,642,700 |
| Apr 24, 2024 | 2,057.00 | 2,075.00 | 2,032.00 | 2,055.00 | 2,015.91 | 8,190,500 |
| Apr 23, 2024 | 2,090.00 | 2,122.00 | 2,056.00 | 2,057.00 | 2,017.88 | 11,010,500 |
| Apr 22, 2024 | 2,045.00 | 2,099.00 | 2,024.50 | 2,085.00 | 2,045.34 | 10,139,800 |
| Apr 19, 2024 | 2,039.00 | 2,111.50 | 1,985.00 | 2,042.50 | 2,003.65 | 26,056,800 |
| Apr 18, 2024 | 2,036.50 | 2,064.50 | 2,030.00 | 2,049.00 | 2,010.03 | 10,771,300 |
| Apr 17, 2024 | 1,980.00 | 2,070.00 | 1,975.00 | 2,048.00 | 2,009.05 | 20,949,100 |
| Apr 16, 2024 | 2,078.00 | 2,079.50 | 1,950.50 | 1,958.00 | 1,920.76 | 17,032,800 |
| Apr 15, 2024 | 2,075.00 | 2,112.00 | 2,034.00 | 2,078.50 | 2,038.97 | 13,281,200 |
| Apr 12, 2024 | 2,045.50 | 2,055.00 | 2,010.50 | 2,047.50 | 2,008.56 | 7,819,700 |
| Apr 11, 2024 | 2,034.00 | 2,047.00 | 2,007.50 | 2,032.00 | 1,993.35 | 7,927,600 |
| Apr 10, 2024 | 2,018.00 | 2,034.00 | 1,984.00 | 2,034.00 | 1,995.31 | 11,334,900 |
| Apr 9, 2024 | 2,007.00 | 2,034.00 | 1,990.50 | 2,020.50 | 1,982.07 | 9,082,900 |
| Apr 8, 2024 | 2,010.00 | 2,022.50 | 1,967.00 | 1,997.50 | 1,959.51 | 10,286,800 |
| Apr 5, 2024 | 1,995.50 | 2,014.50 | 1,980.50 | 1,996.00 | 1,958.04 | 11,208,300 |
| Apr 4, 2024 | 2,000.00 | 2,053.00 | 1,982.00 | 2,020.00 | 1,981.58 | 15,573,200 |
| Apr 3, 2024 | 1,955.00 | 2,029.50 | 1,943.00 | 1,974.50 | 1,936.95 | 21,734,500 |
| Apr 2, 2024 | 2,008.00 | 2,026.00 | 1,947.50 | 1,954.00 | 1,916.84 | 16,210,900 |
| Apr 1, 2024 | 2,023.00 | 2,058.50 | 1,993.00 | 2,003.00 | 1,964.90 | 14,598,200 |
| Mar 29, 2024 | 2,044.00 | 2,051.00 | 1,983.50 | 2,017.00 | 1,978.64 | 12,991,400 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 2,100.00 | 2,117.00 | 2,030.00 | 2,032.50 | 1,993.84 | 14,855,300 |
| Mar 28, 2024 | 3:1 Stock Splits | |||||
| Mar 27, 2024 | 2,148.00 | 2,161.33 | 2,114.67 | 2,114.67 | 2,025.40 | 23,211,000 |
| Mar 26, 2024 | 2,112.67 | 2,131.67 | 2,092.00 | 2,126.33 | 2,036.57 | 21,273,900 |
| Mar 25, 2024 | 2,122.33 | 2,136.33 | 2,066.00 | 2,093.33 | 2,004.96 | 35,253,900 |
| Mar 22, 2024 | 2,113.33 | 2,137.00 | 2,098.33 | 2,112.67 | 2,023.48 | 30,843,000 |
| Mar 21, 2024 | 2,123.00 | 2,125.33 | 2,069.33 | 2,097.00 | 2,008.48 | 40,207,800 |
| Mar 19, 2024 | 2,169.67 | 2,216.33 | 2,102.67 | 2,136.67 | 2,046.47 | 49,580,100 |
| Mar 18, 2024 | 2,171.00 | 2,204.33 | 2,126.00 | 2,178.00 | 2,086.06 | 36,019,200 |
| Mar 15, 2024 | 2,169.00 | 2,199.67 | 2,133.67 | 2,144.33 | 2,053.81 | 38,493,300 |
| Mar 14, 2024 | 2,147.00 | 2,223.67 | 2,134.33 | 2,200.00 | 2,107.13 | 39,131,700 |
| Mar 13, 2024 | 2,243.33 | 2,259.00 | 2,142.33 | 2,143.67 | 2,053.17 | 31,450,800 |
| Mar 12, 2024 | 2,222.00 | 2,255.00 | 2,192.33 | 2,227.00 | 2,132.99 | 23,564,700 |
| Mar 11, 2024 | 2,271.67 | 2,273.33 | 2,205.67 | 2,233.00 | 2,138.73 | 24,673,200 |
| Mar 8, 2024 | 2,316.67 | 2,325.00 | 2,264.00 | 2,290.00 | 2,193.33 | 23,643,900 |
| Mar 7, 2024 | 2,359.00 | 2,364.67 | 2,295.33 | 2,304.00 | 2,206.74 | 29,600,100 |
| Mar 6, 2024 | 2,375.00 | 2,386.00 | 2,329.00 | 2,348.67 | 2,249.52 | 32,572,500 |
| Mar 5, 2024 | 2,403.33 | 2,409.33 | 2,370.00 | 2,391.33 | 2,290.38 | 31,867,500 |
| Mar 4, 2024 | 2,586.33 | 2,590.00 | 2,401.33 | 2,410.67 | 2,308.90 | 78,113,100 |
| Mar 1, 2024 | 2,360.00 | 2,585.00 | 2,355.33 | 2,582.67 | 2,473.64 | 92,875,200 |
| Feb 29, 2024 | 2,321.67 | 2,395.00 | 2,317.33 | 2,384.33 | 2,283.68 | 52,573,500 |
| Feb 28, 2024 | 2,316.33 | 2,330.00 | 2,282.33 | 2,300.33 | 2,203.23 | 29,158,200 |
| Feb 27, 2024 | 2,357.33 | 2,366.33 | 2,315.00 | 2,318.67 | 2,220.79 | 26,122,800 |
| Feb 26, 2024 | 2,406.67 | 2,433.33 | 2,351.00 | 2,369.00 | 2,268.99 | 35,793,600 |
| Feb 22, 2024 | 2,400.00 | 2,471.33 | 2,392.33 | 2,419.67 | 2,317.52 | 52,275,900 |
| Feb 21, 2024 | 2,349.67 | 2,500.00 | 2,338.33 | 2,389.00 | 2,288.15 | 71,329,200 |
| Feb 20, 2024 | 2,355.67 | 2,408.33 | 2,345.00 | 2,382.00 | 2,281.44 | 41,769,000 |
| Feb 19, 2024 | 2,366.33 | 2,374.00 | 2,315.00 | 2,345.00 | 2,246.01 | 29,553,000 |
| Feb 16, 2024 | 2,280.00 | 2,417.67 | 2,273.33 | 2,354.00 | 2,254.63 | 55,072,800 |
| Feb 15, 2024 | 2,301.33 | 2,323.67 | 2,249.67 | 2,303.33 | 2,206.10 | 27,799,200 |
| Feb 14, 2024 | 2,242.00 | 2,303.33 | 2,224.33 | 2,297.67 | 2,200.67 | 30,232,200 |
| Feb 13, 2024 | 2,176.33 | 2,235.00 | 2,160.67 | 2,231.33 | 2,137.14 | 34,849,500 |
| Feb 9, 2024 | 2,225.00 | 2,225.67 | 2,175.00 | 2,178.00 | 2,086.06 | 41,476,200 |
| Feb 8, 2024 | 2,333.33 | 2,360.00 | 2,311.00 | 2,323.00 | 2,224.94 | 30,059,700 |
| Feb 7, 2024 | 2,283.33 | 2,346.00 | 2,268.00 | 2,341.67 | 2,242.81 | 39,419,700 |
| Feb 6, 2024 | 2,315.67 | 2,346.33 | 2,278.33 | 2,282.67 | 2,186.30 | 41,384,700 |
| Feb 5, 2024 | 2,385.33 | 2,394.00 | 2,290.67 | 2,300.00 | 2,202.91 | 55,014,000 |
| Feb 2, 2024 | 2,332.00 | 2,334.67 | 2,256.67 | 2,328.67 | 2,230.36 | 45,449,700 |
| Feb 1, 2024 | 2,411.67 | 2,429.67 | 2,357.00 | 2,357.00 | 2,257.50 | 33,354,000 |
| Jan 31, 2024 | 2,400.00 | 2,414.00 | 2,347.67 | 2,400.33 | 2,299.00 | 50,702,700 |
| Jan 30, 2024 | 2,336.67 | 2,415.00 | 2,322.67 | 2,402.67 | 2,301.24 | 49,175,100 |
| Jan 29, 2024 | 2,331.33 | 2,368.33 | 2,316.67 | 2,345.00 | 2,246.01 | 36,723,900 |
| Jan 26, 2024 | 2,440.00 | 2,470.67 | 2,335.33 | 2,335.33 | 2,236.75 | 68,370,000 |
| Jan 25, 2024 | 2,400.00 | 2,431.33 | 2,370.00 | 2,418.00 | 2,315.93 | 45,594,900 |
| Jan 24, 2024 | 2,374.33 | 2,414.33 | 2,359.67 | 2,369.67 | 2,269.63 | 38,681,100 |
| Jan 23, 2024 | 2,410.00 | 2,456.67 | 2,376.67 | 2,388.67 | 2,287.83 | 47,707,800 |
| Jan 22, 2024 | 2,350.00 | 2,428.67 | 2,305.00 | 2,423.00 | 2,320.71 | 55,659,600 |
| Jan 19, 2024 | 2,439.00 | 2,443.67 | 2,356.67 | 2,414.33 | 2,312.41 | 59,700,000 |
| Jan 18, 2024 | 2,433.67 | 2,512.00 | 2,395.33 | 2,423.00 | 2,320.71 | 88,224,900 |
| Jan 17, 2024 | 2,463.33 | 2,578.33 | 2,417.67 | 2,443.33 | 2,340.19 | 125,666,100 |
| Jan 16, 2024 | 2,187.00 | 2,465.00 | 2,181.67 | 2,440.33 | 2,337.32 | 95,001,600 |
| Jan 15, 2024 | 2,187.00 | 2,325.00 | 2,181.67 | 2,315.67 | 2,217.91 | 28,500,300 |
| Jan 12, 2024 | 2,160.67 | 2,195.00 | 2,144.00 | 2,165.67 | 2,074.24 | 51,169,500 |
| Jan 11, 2024 | 2,146.67 | 2,167.33 | 2,124.00 | 2,140.00 | 2,049.66 | 40,643,700 |
| Jan 10, 2024 | 2,095.67 | 2,138.33 | 2,088.67 | 2,131.67 | 2,041.68 | 39,149,700 |
| Jan 9, 2024 | 2,135.67 | 2,169.00 | 2,115.00 | 2,120.33 | 2,030.82 | 54,345,300 |
| Jan 5, 2024 | 2,173.33 | 2,226.33 | 2,126.67 | 2,202.33 | 2,109.36 | 72,633,600 |
| Jan 4, 2024 | 2,141.67 | 2,179.33 | 2,095.00 | 2,157.33 | 2,066.26 | 69,480,000 |
| Dec 29, 2023 | 2,007.67 | 2,046.33 | 1,993.33 | 2,016.67 | 1,931.53 | 46,608,600 |
| Dec 28, 2023 | 2,074.67 | 2,076.33 | 2,008.67 | 2,033.67 | 1,947.82 | 59,418,900 |
| Dec 27, 2023 | 2,033.33 | 2,123.67 | 2,016.67 | 2,116.67 | 2,027.31 | 85,451,100 |
| Dec 26, 2023 | 2,053.33 | 2,056.67 | 1,965.67 | 2,010.00 | 1,925.15 | 75,909,600 |
| Dec 25, 2023 | 2,233.33 | 2,249.33 | 1,993.33 | 2,015.67 | 1,930.58 | 122,533,500 |
| Dec 22, 2023 | 2,124.00 | 2,213.33 | 2,105.00 | 2,205.33 | 2,112.24 | 138,891,300 |
| Dec 21, 2023 | 2,005.67 | 2,136.33 | 1,995.67 | 2,116.00 | 2,026.67 | 110,586,000 |
| Dec 20, 2023 | 1,914.00 | 2,077.67 | 1,897.67 | 2,038.33 | 1,952.29 | 105,245,400 |
| Dec 19, 2023 | 1,799.00 | 1,931.33 | 1,786.67 | 1,930.67 | 1,849.16 | 68,983,200 |
| Dec 18, 2023 | 1,776.67 | 1,838.33 | 1,763.67 | 1,826.67 | 1,749.55 | 58,699,200 |
| Dec 15, 2023 | 1,650.00 | 1,712.67 | 1,624.33 | 1,712.67 | 1,640.37 | 34,959,600 |
| Dec 14, 2023 | 1,650.00 | 1,663.33 | 1,595.33 | 1,601.67 | 1,534.05 | 19,252,800 |
| Dec 13, 2023 | 1,692.00 | 1,701.67 | 1,642.67 | 1,651.33 | 1,581.62 | 17,645,700 |
| Dec 12, 2023 | 1,710.00 | 1,727.33 | 1,674.67 | 1,676.00 | 1,605.25 | 17,345,400 |
| Dec 11, 2023 | 1,704.00 | 1,722.67 | 1,684.33 | 1,695.67 | 1,624.08 | 21,823,500 |
| Dec 8, 2023 | 1,703.33 | 1,718.33 | 1,659.00 | 1,670.67 | 1,600.14 | 29,397,600 |
| Dec 7, 2023 | 1,800.00 | 1,802.00 | 1,734.00 | 1,734.00 | 1,660.80 | 27,727,500 |
| Dec 6, 2023 | 1,792.33 | 1,842.33 | 1,787.33 | 1,824.33 | 1,747.32 | 26,999,100 |
| Dec 5, 2023 | 1,830.00 | 1,863.67 | 1,791.67 | 1,825.67 | 1,748.60 | 38,771,400 |
| Dec 4, 2023 | 1,776.67 | 1,828.00 | 1,775.67 | 1,822.67 | 1,745.72 | 31,286,700 |
| Dec 1, 2023 | 1,737.00 | 1,771.67 | 1,722.00 | 1,763.33 | 1,688.90 | 25,839,600 |
| Nov 30, 2023 | 1,667.33 | 1,731.00 | 1,650.67 | 1,729.67 | 1,656.65 | 29,981,700 |
| Nov 29, 2023 | 1,698.33 | 1,716.33 | 1,673.33 | 1,675.33 | 1,604.61 | 22,351,800 |
| Nov 28, 2023 | 1,742.67 | 1,746.00 | 1,711.00 | 1,731.67 | 1,658.57 | 19,581,300 |
| Nov 27, 2023 | 1,760.00 | 1,783.33 | 1,736.00 | 1,751.00 | 1,677.08 | 27,718,500 |
| Nov 24, 2023 | 1,696.33 | 1,731.67 | 1,678.67 | 1,731.67 | 1,658.57 | 25,650,300 |
| Nov 22, 2023 | 1,645.00 | 1,688.00 | 1,634.00 | 1,685.00 | 1,613.87 | 25,671,600 |
| Nov 21, 2023 | 1,591.67 | 1,641.33 | 1,585.00 | 1,640.00 | 1,570.77 | 24,974,100 |
| Nov 20, 2023 | 1,596.67 | 1,618.33 | 1,587.00 | 1,594.67 | 1,527.35 | 17,697,300 |
| Nov 17, 2023 | 1,566.67 | 1,600.00 | 1,554.67 | 1,596.67 | 1,529.26 | 21,548,700 |
| Nov 16, 2023 | 1,552.67 | 1,581.67 | 1,541.67 | 1,569.00 | 1,502.77 | 19,100,400 |
| Nov 15, 2023 | 1,587.33 | 1,596.00 | 1,554.67 | 1,560.67 | 1,494.78 | 21,996,600 |
| Nov 14, 2023 | 1,590.00 | 1,602.67 | 1,557.67 | 1,566.33 | 1,500.21 | 20,964,000 |
| Nov 13, 2023 | 1,584.00 | 1,586.67 | 1,547.67 | 1,567.67 | 1,501.49 | 22,123,200 |
| Nov 10, 2023 | 1,533.33 | 1,585.00 | 1,513.67 | 1,583.00 | 1,516.17 | 36,368,700 |
| Nov 9, 2023 | 1,540.33 | 1,558.33 | 1,504.33 | 1,534.00 | 1,469.24 | 33,985,500 |
| Nov 8, 2023 | 1,551.67 | 1,571.33 | 1,477.33 | 1,507.00 | 1,443.38 | 47,182,500 |
| Nov 7, 2023 | 1,566.67 | 1,595.67 | 1,528.67 | 1,539.00 | 1,474.03 | 42,501,600 |
Related Tickers
9101.T Nippon Yusen Kabushiki Kaisha
4,850.00
+0.27%
9104.T Mitsui O.S.K. Lines, Ltd.
5,232.00
+1.79%
011200.KS HMM Co.,Ltd
17,100.00
+0.12%
HUPHY Hutchison Port Holdings Trust
2.8100
0.00%
600428.SS COSCO SHIPPING Specialized Carriers Co.,Ltd.
7.67
-1.92%
MAERBc.XC
HPGLY Hapag-Lloyd Aktiengesellschaft
81.80
-9.85%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
153.70
-9.96%
0316.HK OOIL
110.300
-1.52%
1199.HK COSCO SHIP PORT
4.440
-0.89%