Australia markets close in 5 hours 21 minutes

Kawasaki Kisen Kaisha, Ltd. (9107.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,142.50+11.50 (+0.54%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,138.502,171.502,122.502,142.502,142.508,708,600
01 May 20242,175.002,180.002,109.502,131.002,131.0012,442,700
30 Apr 20242,130.002,221.502,121.502,211.002,211.0022,647,000
26 Apr 20242,037.002,099.002,016.002,091.502,091.5010,041,800
25 Apr 20242,038.502,055.002,008.002,015.502,015.506,642,700
24 Apr 20242,057.002,075.002,032.002,055.002,055.008,190,500
23 Apr 20242,090.002,122.002,056.002,057.002,057.0011,010,500
22 Apr 20242,045.002,099.002,024.502,085.002,085.0010,139,800
19 Apr 20242,039.002,111.501,985.002,042.502,042.5026,056,800
18 Apr 20242,036.502,064.502,030.002,049.002,049.0010,771,300
17 Apr 20241,980.002,070.001,975.002,048.002,048.0020,949,100
16 Apr 20242,078.002,079.501,950.501,958.001,958.0017,032,800
15 Apr 20242,075.002,112.002,034.002,078.502,078.5013,281,200
12 Apr 20242,045.502,055.002,010.502,047.502,047.507,819,700
11 Apr 20242,034.002,047.002,007.502,032.002,032.007,927,600
10 Apr 20242,018.002,034.001,984.002,034.002,034.0011,334,900
09 Apr 20242,007.002,034.001,990.502,020.502,020.509,082,900
08 Apr 20242,010.002,022.501,967.001,997.501,997.5010,286,800
05 Apr 20241,995.502,014.501,980.501,996.001,996.0011,208,300
04 Apr 20242,000.002,053.001,982.002,020.002,020.0015,573,200
03 Apr 20241,955.002,029.501,943.001,974.501,974.5021,734,500
02 Apr 20242,008.002,026.001,947.501,954.001,954.0016,210,900
01 Apr 20242,023.002,058.501,993.002,003.002,003.0014,598,200
29 Mar 20242,044.002,051.001,983.502,017.002,017.0012,991,400
28 Mar 20242,100.002,117.002,030.002,032.502,032.5014,855,300
28 Mar 202450 Dividend
28 Mar 20243:1 Stock split
27 Mar 20242,148.002,161.332,114.672,114.672,064.6723,211,000
26 Mar 20242,112.672,131.672,092.002,126.332,076.0621,273,900
25 Mar 20242,122.332,136.332,066.002,093.332,043.8435,253,900
22 Mar 20242,113.332,137.002,098.332,112.672,062.7130,843,000
21 Mar 20242,123.002,125.332,069.332,097.002,047.4240,207,800
19 Mar 20242,169.672,216.332,102.672,136.672,086.1549,580,100
18 Mar 20242,171.002,204.332,126.002,178.002,126.5036,019,200
15 Mar 20242,169.002,199.672,133.672,144.332,093.6338,493,300
14 Mar 20242,147.002,223.672,134.332,200.002,147.9839,131,700
13 Mar 20242,243.332,259.002,142.332,143.672,092.9831,450,800
12 Mar 20242,222.002,255.002,192.332,227.002,174.3423,564,700
11 Mar 20242,271.672,273.332,205.672,233.002,180.2024,673,200
08 Mar 20242,316.672,325.002,264.002,290.002,235.8523,643,900
07 Mar 20242,359.002,364.672,295.332,304.002,249.5229,600,100
06 Mar 20242,375.002,386.002,329.002,348.672,293.1332,572,500
05 Mar 20242,403.332,409.332,370.002,391.332,334.7931,867,500
04 Mar 20242,586.332,590.002,401.332,410.672,353.6778,113,100
01 Mar 20242,360.002,585.002,355.332,582.672,521.6092,875,200
29 Feb 20242,321.672,395.002,317.332,384.332,327.9652,573,500
28 Feb 20242,316.332,330.002,282.332,300.332,245.9429,158,200
27 Feb 20242,357.332,366.332,315.002,318.672,263.8426,122,800
26 Feb 20242,406.672,433.332,351.002,369.002,312.9935,793,600
22 Feb 20242,400.002,471.332,392.332,419.672,362.4652,275,900
21 Feb 20242,349.672,500.002,338.332,389.002,332.5171,329,200
20 Feb 20242,355.672,408.332,345.002,382.002,325.6841,769,000
19 Feb 20242,366.332,374.002,315.002,345.002,289.5529,553,000
16 Feb 20242,280.002,417.672,273.332,354.002,298.3455,072,800
15 Feb 20242,301.332,323.672,249.672,303.332,248.8727,799,200
14 Feb 20242,242.002,303.332,224.332,297.672,243.3430,232,200
13 Feb 20242,176.332,235.002,160.672,231.332,178.5734,849,500
09 Feb 20242,225.002,225.672,175.002,178.002,126.5041,476,200
08 Feb 20242,333.332,360.002,311.002,323.002,268.0730,059,700
07 Feb 20242,283.332,346.002,268.002,341.672,286.3039,419,700
06 Feb 20242,315.672,346.332,278.332,282.672,228.6941,384,700
05 Feb 20242,385.332,394.002,290.672,300.002,245.6255,014,000
02 Feb 20242,332.002,334.672,256.672,328.672,273.6145,449,700
01 Feb 20242,411.672,429.672,357.002,357.002,301.2733,354,000
31 Jan 20242,400.002,414.002,347.672,400.332,343.5850,702,700
30 Jan 20242,336.672,415.002,322.672,402.672,345.8649,175,100
29 Jan 20242,331.332,368.332,316.672,345.002,289.5536,723,900
26 Jan 20242,440.002,470.672,335.332,335.332,280.1268,370,000
25 Jan 20242,400.002,431.332,370.002,418.002,360.8345,594,900
24 Jan 20242,374.332,414.332,359.672,369.672,313.6438,681,100
23 Jan 20242,410.002,456.672,376.672,388.672,332.1947,707,800
22 Jan 20242,350.002,428.672,305.002,423.002,365.7155,659,600
19 Jan 20242,439.002,443.672,356.672,414.332,357.2559,700,000
18 Jan 20242,433.672,512.002,395.332,423.002,365.7188,224,900
17 Jan 20242,463.332,578.332,417.672,443.332,385.56125,666,100
16 Jan 20242,187.002,465.002,181.672,440.332,382.6395,001,600
15 Jan 20242,187.002,325.002,181.672,315.672,260.9128,500,300
12 Jan 20242,160.672,195.002,144.002,165.672,114.4651,169,500
11 Jan 20242,146.672,167.332,124.002,140.002,089.4040,643,700
10 Jan 20242,095.672,138.332,088.672,131.672,081.2639,149,700
09 Jan 20242,135.672,169.002,115.002,120.332,070.2054,345,300
05 Jan 20242,173.332,226.332,126.672,202.332,150.2672,633,600
04 Jan 20242,141.672,179.332,095.002,157.332,106.3269,480,000
29 Dec 20232,007.672,046.331,993.332,016.671,968.9846,608,600
28 Dec 20232,074.672,076.332,008.672,033.671,985.5859,418,900
27 Dec 20232,033.332,123.672,016.672,116.672,066.6285,451,100
26 Dec 20232,053.332,056.671,965.672,010.001,962.4775,909,600
25 Dec 20232,233.332,249.331,993.332,015.671,968.01122,533,500
22 Dec 20232,124.002,213.332,105.002,205.332,153.19138,891,300
21 Dec 20232,005.672,136.331,995.672,116.002,065.97110,586,000
20 Dec 20231,914.002,077.671,897.672,038.331,990.14105,245,400
19 Dec 20231,799.001,931.331,786.671,930.671,885.0268,983,200
18 Dec 20231,776.671,838.331,763.671,826.671,783.4858,699,200
15 Dec 20231,650.001,712.671,624.331,712.671,672.1734,959,600
14 Dec 20231,650.001,663.331,595.331,601.671,563.8019,252,800
13 Dec 20231,692.001,701.671,642.671,651.331,612.2917,645,700
12 Dec 20231,710.001,727.331,674.671,676.001,636.3717,345,400
11 Dec 20231,704.001,722.671,684.331,695.671,655.5721,823,500
08 Dec 20231,703.331,718.331,659.001,670.671,631.1629,397,600
07 Dec 20231,800.001,802.001,734.001,734.001,693.0027,727,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...