Kawasaki Kisen Kaisha, Ltd. (KAIKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 01 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 30 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 29 Apr 2024 | 13.50 | 13.50 | 13.47 | 13.48 | 13.48 | 600 |
| 26 Apr 2024 | 13.35 | 13.48 | 13.14 | 13.44 | 13.44 | 2,700 |
| 25 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 24 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 22 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 19 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 18 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 16 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 800 |
| 15 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 300 |
| 12 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 11 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 09 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 08 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 05 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 300 |
| 04 Apr 2024 | 13.28 | 13.71 | 13.28 | 13.71 | 13.71 | 500 |
| 03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,900 |
| 02 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Apr 2024 | 3:2 Stock split | |||||
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| 28 Mar 2024 | 10.57 | 13.42 | 10.35 | 11.44 | 11.44 | 3,600 |
| 27 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 600 |
| 26 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 25 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 22 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 150 |
| 21 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 20 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 19 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 18 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 15 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 14 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 13 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 12 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 150 |
| 11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
| 08 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 07 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 06 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 05 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 04 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 01 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 29 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2,250 |
| 28 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 150 |
| 27 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 26 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 23 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 22 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 21 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 20 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 16 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 15 Feb 2024 | 15.58 | 15.58 | 15.39 | 15.39 | 15.39 | 3,150 |
| 14 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 750 |
| 13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 12 Feb 2024 | 14.12 | 14.95 | 14.12 | 14.95 | 14.95 | 1,350 |
| 09 Feb 2024 | 15.05 | 15.20 | 14.66 | 14.80 | 14.80 | 27,750 |
| 08 Feb 2024 | 14.87 | 14.87 | 14.73 | 14.73 | 14.73 | 21,900 |
| 07 Feb 2024 | 15.76 | 15.77 | 15.74 | 15.74 | 15.74 | 1,650 |
| 06 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 7,050 |
| 05 Feb 2024 | 15.42 | 15.42 | 15.21 | 15.21 | 15.21 | 2,250 |
| 02 Feb 2024 | 16.05 | 16.22 | 15.94 | 16.03 | 16.03 | 14,400 |
| 01 Feb 2024 | 15.71 | 15.71 | 15.62 | 15.62 | 15.62 | 1,200 |
| 31 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 30 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 29 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 26 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 25 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 24 Jan 2024 | 16.29 | 16.29 | 15.61 | 15.61 | 15.61 | 1,350 |
| 23 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 Jan 2024 | 16.44 | 16.55 | 16.44 | 16.55 | 16.55 | 3,750 |
| 19 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 17 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 16 Jan 2024 | 16.61 | 16.73 | 16.50 | 16.73 | 16.73 | 1,050 |
| 12 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 11 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 450 |
| 10 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3,600 |
| 08 Jan 2024 | 14.87 | 14.88 | 14.71 | 14.80 | 14.80 | 8,700 |
| 05 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 750 |
| 04 Jan 2024 | 14.84 | 14.97 | 14.84 | 14.97 | 14.97 | 15,300 |
| 03 Jan 2024 | 14.14 | 14.53 | 14.14 | 14.53 | 14.53 | 21,750 |
| 02 Jan 2024 | 14.23 | 14.85 | 14.23 | 14.67 | 14.67 | 26,850 |
| 29 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 450 |
| 28 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 27 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 26 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 22 Dec 2023 | 16.00 | 16.00 | 15.77 | 15.77 | 15.77 | 3,300 |
| 21 Dec 2023 | 14.67 | 15.15 | 14.59 | 15.15 | 15.15 | 7,200 |
| 20 Dec 2023 | 14.00 | 14.00 | 13.88 | 13.97 | 13.97 | 2,400 |
| 19 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 3,900 |
| 18 Dec 2023 | 12.67 | 12.82 | 12.67 | 12.82 | 12.82 | 21,750 |
| 15 Dec 2023 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | 20,700 |
| 14 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1,650 |
| 13 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 12 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 11 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| *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.