Kawasaki Kisen Kaisha, Ltd. - 9107.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,255	2,240.5	2,240.5	2,262.5	2,240.5	7.73M
September 25, 2025	2,240	2,246	2,246	2,252.5	2,236.5	6.84M
September 24, 2025	2,265.5	2,222	2,222	2,272	2,219	7.32M
September 22, 2025	2,250	2,236.5	2,236.5	2,255	2,214	11.52M
September 19, 2025	2,320	2,282	2,282	2,327	2,278	8.13M
September 18, 2025	2,328	2,316.5	2,316.5	2,331	2,310.5	2.82M
September 17, 2025	2,330.5	2,321	2,321	2,332	2,305	3.35M
September 16, 2025	2,333	2,316.5	2,316.5	2,342	2,316.5	4.23M
September 12, 2025	2,327	2,331	2,331	2,342	2,323.5	3.42M
September 11, 2025	2,331	2,323	2,323	2,331.5	2,306	3.3M
September 10, 2025	2,317	2,331	2,331	2,332.5	2,311	2.94M
September 09, 2025	2,343.5	2,313.5	2,313.5	2,355	2,309	4.19M
September 08, 2025	2,356	2,341	2,341	2,362	2,328	4.33M
September 05, 2025	2,305	2,318	2,318	2,329	2,303.5	5.11M
September 04, 2025	2,271.5	2,289.5	2,289.5	2,302	2,258	3.63M
September 03, 2025	2,340	2,271	2,271	2,356	2,269	6.03M
September 02, 2025	2,270	2,333	2,333	2,335	2,266	5.93M
September 01, 2025	2,279.5	2,271.5	2,271.5	2,293.5	2,268	2.85M
August 29, 2025	2,293	2,268.5	2,268.5	2,303.5	2,264	4.33M
August 28, 2025	2,274	2,295	2,295	2,299	2,259	3.47M
August 27, 2025	2,315	2,270	2,270	2,344	2,270	5.25M
August 26, 2025	2,285	2,290	2,290	2,295	2,255	3.79M
August 25, 2025	2,289	2,279.5	2,279.5	2,301	2,274.5	3.57M
August 22, 2025	2,244	2,280	2,280	2,280	2,240	3.82M
August 21, 2025	2,251	2,248.5	2,248.5	2,251.5	2,236	2.35M
August 20, 2025	2,263.5	2,255	2,255	2,282.5	2,249.5	4.01M
August 19, 2025	2,230	2,245.5	2,245.5	2,249.5	2,220.5	3.85M
August 18, 2025	2,251.5	2,214	2,214	2,251.5	2,211	4.5M
August 15, 2025	2,223	2,260	2,260	2,260	2,220	5.38M
August 14, 2025	2,221.5	2,218.5	2,218.5	2,225	2,199	3.3M
August 13, 2025	2,215	2,230	2,230	2,230	2,210.5	4.02M
August 12, 2025	2,222	2,210	2,210	2,227.5	2,208	5.74M
August 08, 2025	2,195	2,212.5	2,212.5	2,225	2,186.5	6.17M
August 07, 2025	2,172	2,181.5	2,181.5	2,190	2,157.5	3.82M
August 06, 2025	2,157.5	2,177.5	2,177.5	2,199.5	2,150.5	7.38M
August 05, 2025	2,149.5	2,143	2,143	2,151	2,116	7.11M
August 04, 2025	2,078	2,111.5	2,111.5	2,120	2,073	4.4M
August 01, 2025	2,149	2,128	2,128	2,168	2,097	7.28M
July 31, 2025	2,157.5	2,142.5	2,142.5	2,161	2,126.5	4.02M
July 30, 2025	2,128	2,140.5	2,140.5	2,145	2,121.5	2.05M
July 29, 2025	2,125	2,128.5	2,128.5	2,132.5	2,115.5	2.79M
July 28, 2025	2,168	2,143.5	2,143.5	2,168.5	2,143.5	3.02M
July 25, 2025	2,151.5	2,176	2,176	2,187.5	2,150	4.72M
July 24, 2025	2,149	2,148	2,148	2,165	2,143.5	4.89M
July 23, 2025	2,074	2,118.5	2,118.5	2,125.5	2,074	7.01M
July 22, 2025	2,043	2,055	2,055	2,059	2,034	2.63M
July 18, 2025	2,050	2,048	2,048	2,055	2,040	1.67M
July 17, 2025	2,047	2,052.5	2,052.5	2,054.5	2,032	2.87M
July 16, 2025	2,043	2,041	2,041	2,045	2,022	1.72M
July 15, 2025	2,055	2,043.5	2,043.5	2,055.5	2,038	2.29M
July 14, 2025	2,052	2,055.5	2,055.5	2,064	2,042.5	2.57M
July 11, 2025	2,015	2,053	2,053	2,053	2,010	4.95M
July 10, 2025	2,029.5	2,005	2,005	2,035.5	1,998	4.61M
July 09, 2025	2,015.5	2,035	2,035	2,045	2,015	4.78M
July 08, 2025	1,988	2,004.5	2,004.5	2,009.5	1,983	3.93M
July 07, 2025	2,010	1,980	1,980	2,017	1,980	4.07M
July 04, 2025	2,033.5	2,007	2,007	2,038	2,002	4.24M
July 03, 2025	2,028	2,040.5	2,040.5	2,040.5	2,015.5	3.51M
July 02, 2025	2,021.5	2,025	2,025	2,035.5	2,018.5	3.3M
July 01, 2025	2,029.5	2,024.5	2,024.5	2,039.5	2,015.5	3.15M

Kawasaki Kisen Kaisha, Ltd. (9107.T) JPX