Kawasaki & Co., Ltd. (3045.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,314.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,321.00 | 600 |
| 10 May 2024 | 1,322.00 | 1,326.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2,300 |
| 09 May 2024 | 1,318.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,321.00 | 1,500 |
| 08 May 2024 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1,318.00 | 400 |
| 07 May 2024 | 1,315.00 | 1,318.00 | 1,315.00 | 1,318.00 | 1,318.00 | 1,800 |
| 02 May 2024 | 1,315.00 | 1,318.00 | 1,315.00 | 1,315.00 | 1,315.00 | 800 |
| 01 May 2024 | 1,323.00 | 1,323.00 | 1,311.00 | 1,312.00 | 1,312.00 | 1,400 |
| 30 Apr 2024 | 1,312.00 | 1,323.00 | 1,312.00 | 1,323.00 | 1,323.00 | 500 |
| 26 Apr 2024 | 1,309.00 | 1,312.00 | 1,309.00 | 1,312.00 | 1,312.00 | 1,800 |
| 25 Apr 2024 | 1,322.00 | 1,322.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,200 |
| 24 Apr 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 23 Apr 2024 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | 400 |
| 22 Apr 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 19 Apr 2024 | 1,330.00 | 1,337.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,100 |
| 18 Apr 2024 | 1,326.00 | 1,334.00 | 1,326.00 | 1,334.00 | 1,334.00 | 1,100 |
| 17 Apr 2024 | 1,338.00 | 1,338.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,100 |
| 16 Apr 2024 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,600 |
| 15 Apr 2024 | 1,348.00 | 1,351.00 | 1,338.00 | 1,345.00 | 1,345.00 | 2,500 |
| 12 Apr 2024 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,900 |
| 11 Apr 2024 | 1,350.00 | 1,350.00 | 1,336.00 | 1,340.00 | 1,340.00 | 1,300 |
| 10 Apr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 09 Apr 2024 | 1,348.00 | 1,350.00 | 1,348.00 | 1,350.00 | 1,350.00 | 2,700 |
| 08 Apr 2024 | 1,359.00 | 1,359.00 | 1,328.00 | 1,357.00 | 1,357.00 | 900 |
| 05 Apr 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 100 |
| 04 Apr 2024 | 1,354.00 | 1,359.00 | 1,354.00 | 1,359.00 | 1,359.00 | 500 |
| 03 Apr 2024 | 1,370.00 | 1,371.00 | 1,311.00 | 1,357.00 | 1,357.00 | 4,300 |
| 02 Apr 2024 | 1,369.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | 3,700 |
| 01 Apr 2024 | 1,361.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | 7,100 |
| 29 Mar 2024 | 1,338.00 | 1,356.00 | 1,338.00 | 1,356.00 | 1,356.00 | 600 |
| 28 Mar 2024 | 1,344.00 | 1,345.00 | 1,344.00 | 1,345.00 | 1,345.00 | 400 |
| 27 Mar 2024 | 1,340.00 | 1,347.00 | 1,336.00 | 1,337.00 | 1,337.00 | 1,200 |
| 26 Mar 2024 | 1,348.00 | 1,348.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,600 |
| 25 Mar 2024 | 1,347.00 | 1,348.00 | 1,345.00 | 1,348.00 | 1,348.00 | 1,300 |
| 22 Mar 2024 | 1,334.00 | 1,340.00 | 1,334.00 | 1,340.00 | 1,340.00 | 700 |
| 21 Mar 2024 | 1,358.00 | 1,358.00 | 1,324.00 | 1,337.00 | 1,337.00 | 3,400 |
| 19 Mar 2024 | 1,322.00 | 1,334.00 | 1,321.00 | 1,334.00 | 1,334.00 | 700 |
| 18 Mar 2024 | 1,320.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,200 |
| 15 Mar 2024 | 1,326.00 | 1,327.00 | 1,307.00 | 1,327.00 | 1,327.00 | 400 |
| 14 Mar 2024 | 1,314.00 | 1,337.00 | 1,314.00 | 1,337.00 | 1,337.00 | 600 |
| 13 Mar 2024 | 1,314.00 | 1,317.00 | 1,314.00 | 1,314.00 | 1,314.00 | 700 |
| 12 Mar 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 100 |
| 11 Mar 2024 | 1,321.00 | 1,329.00 | 1,318.00 | 1,329.00 | 1,329.00 | 700 |
| 08 Mar 2024 | 1,332.00 | 1,345.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,200 |
| 07 Mar 2024 | 1,354.00 | 1,354.00 | 1,349.00 | 1,349.00 | 1,349.00 | 800 |
| 06 Mar 2024 | 1,321.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,344.00 | 3,200 |
| 05 Mar 2024 | 1,330.00 | 1,330.00 | 1,318.00 | 1,330.00 | 1,330.00 | 700 |
| 04 Mar 2024 | 1,332.00 | 1,333.00 | 1,321.00 | 1,333.00 | 1,333.00 | 900 |
| 01 Mar 2024 | 1,324.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 1,400 |
| 29 Feb 2024 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | 500 |
| 28 Feb 2024 | 1,357.00 | 1,357.00 | 1,328.00 | 1,332.00 | 1,332.00 | 1,500 |
| 28 Feb 2024 | 22 Dividend | |||||
| 27 Feb 2024 | 1,377.00 | 1,377.00 | 1,357.00 | 1,369.00 | 1,347.00 | 1,200 |
| 26 Feb 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,355.00 | 1,333.22 | 1,900 |
| 22 Feb 2024 | 1,351.00 | 1,354.00 | 1,340.00 | 1,354.00 | 1,332.24 | 1,400 |
| 21 Feb 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,308.63 | 500 |
| 20 Feb 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,308.63 | 100 |
| 19 Feb 2024 | 1,341.00 | 1,344.00 | 1,340.00 | 1,340.00 | 1,318.47 | 900 |
| 16 Feb 2024 | 1,346.00 | 1,346.00 | 1,334.00 | 1,334.00 | 1,312.56 | 1,200 |
| 15 Feb 2024 | 1,356.00 | 1,372.00 | 1,355.00 | 1,355.00 | 1,333.22 | 1,800 |
| 14 Feb 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,333.22 | 700 |
| 13 Feb 2024 | 1,367.00 | 1,378.00 | 1,347.00 | 1,358.00 | 1,336.18 | 4,200 |
| 09 Feb 2024 | 1,362.00 | 1,375.00 | 1,362.00 | 1,375.00 | 1,352.90 | 2,100 |
| 08 Feb 2024 | 1,382.00 | 1,386.00 | 1,360.00 | 1,361.00 | 1,339.13 | 1,600 |
| 07 Feb 2024 | 1,366.00 | 1,382.00 | 1,366.00 | 1,382.00 | 1,359.79 | 1,200 |
| 06 Feb 2024 | 1,361.00 | 1,378.00 | 1,357.00 | 1,365.00 | 1,343.06 | 2,500 |
| 05 Feb 2024 | 1,368.00 | 1,384.00 | 1,368.00 | 1,384.00 | 1,361.76 | 5,200 |
| 02 Feb 2024 | 1,370.00 | 1,372.00 | 1,360.00 | 1,370.00 | 1,347.98 | 1,600 |
| 01 Feb 2024 | 1,355.00 | 1,357.00 | 1,352.00 | 1,356.00 | 1,334.21 | 1,900 |
| 31 Jan 2024 | 1,340.00 | 1,356.00 | 1,340.00 | 1,355.00 | 1,333.22 | 700 |
| 30 Jan 2024 | 1,359.00 | 1,359.00 | 1,334.00 | 1,339.00 | 1,317.48 | 3,200 |
| 29 Jan 2024 | 1,358.00 | 1,358.00 | 1,347.00 | 1,357.00 | 1,335.19 | 1,300 |
| 26 Jan 2024 | 1,348.00 | 1,362.00 | 1,343.00 | 1,347.00 | 1,325.35 | 3,600 |
| 25 Jan 2024 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.00 | 1,326.34 | 700 |
| 24 Jan 2024 | 1,361.00 | 1,361.00 | 1,348.00 | 1,350.00 | 1,328.31 | 1,300 |
| 23 Jan 2024 | 1,348.00 | 1,361.00 | 1,348.00 | 1,361.00 | 1,339.13 | 2,300 |
| 22 Jan 2024 | 1,340.00 | 1,348.00 | 1,335.00 | 1,348.00 | 1,326.34 | 1,000 |
| 19 Jan 2024 | 1,338.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,318.47 | 1,200 |
| 18 Jan 2024 | 1,340.00 | 1,340.00 | 1,328.00 | 1,328.00 | 1,306.66 | 800 |
| 17 Jan 2024 | 1,341.00 | 1,351.00 | 1,321.00 | 1,326.00 | 1,304.69 | 2,400 |
| 16 Jan 2024 | 1,369.00 | 1,369.00 | 1,321.00 | 1,344.00 | 1,322.40 | 3,500 |
| 15 Jan 2024 | 1,369.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,336.18 | 1,000 |
| 12 Jan 2024 | 1,341.00 | 1,390.00 | 1,341.00 | 1,369.00 | 1,347.00 | 8,100 |
| 11 Jan 2024 | 1,317.00 | 1,341.00 | 1,317.00 | 1,341.00 | 1,319.45 | 2,500 |
| 10 Jan 2024 | 1,320.00 | 1,322.00 | 1,306.00 | 1,317.00 | 1,295.84 | 2,600 |
| 09 Jan 2024 | 1,321.00 | 1,331.00 | 1,320.00 | 1,320.00 | 1,298.79 | 1,200 |
| 05 Jan 2024 | 1,312.00 | 1,324.00 | 1,312.00 | 1,321.00 | 1,299.77 | 2,200 |
| 04 Jan 2024 | 1,288.00 | 1,320.00 | 1,288.00 | 1,312.00 | 1,290.92 | 3,400 |
| 29 Dec 2023 | 1,281.00 | 1,300.00 | 1,281.00 | 1,293.00 | 1,272.22 | 1,400 |
| 28 Dec 2023 | 1,280.00 | 1,282.00 | 1,280.00 | 1,281.00 | 1,260.41 | 700 |
| 27 Dec 2023 | 1,283.00 | 1,288.00 | 1,278.00 | 1,278.00 | 1,257.46 | 1,900 |
| 26 Dec 2023 | 1,285.00 | 1,296.00 | 1,280.00 | 1,280.00 | 1,259.43 | 2,400 |
| 25 Dec 2023 | 1,287.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,279.11 | 2,300 |
| 22 Dec 2023 | 1,280.00 | 1,294.00 | 1,266.00 | 1,289.00 | 1,268.29 | 5,800 |
| 21 Dec 2023 | 1,281.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,259.43 | 900 |
| 20 Dec 2023 | 1,270.00 | 1,270.00 | 1,262.00 | 1,268.00 | 1,247.62 | 2,200 |
| 19 Dec 2023 | 1,266.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,243.69 | 1,800 |
| 18 Dec 2023 | 1,285.00 | 1,285.00 | 1,260.00 | 1,272.00 | 1,251.56 | 2,600 |
| 15 Dec 2023 | 1,270.00 | 1,288.00 | 1,270.00 | 1,282.00 | 1,261.40 | 2,000 |
| 14 Dec 2023 | 1,278.00 | 1,278.00 | 1,276.00 | 1,278.00 | 1,257.46 | 700 |
| 13 Dec 2023 | 1,283.00 | 1,283.00 | 1,278.00 | 1,278.00 | 1,257.46 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.