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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,055	2,095	2,095	2,095	2,051	4.89M
December 03, 2025	2,064.5	2,063	2,063	2,067.5	2,045.5	4.37M
December 02, 2025	2,088	2,072	2,072	2,097	2,063	3.54M
December 01, 2025	2,080	2,086	2,086	2,086	2,067	3.3M
November 28, 2025	2,077	2,078.5	2,078.5	2,090	2,072	4.45M
November 27, 2025	2,077.5	2,075	2,075	2,084.5	2,068	2.92M
November 26, 2025	2,070	2,077	2,077	2,079.5	2,057	3.76M
November 25, 2025	2,098	2,069	2,069	2,102	2,063	3.33M
November 21, 2025	2,065.5	2,090	2,090	2,092	2,065.5	4.02M
November 20, 2025	2,068	2,084	2,084	2,084	2,054	4.58M
November 19, 2025	2,072	2,062.5	2,062.5	2,086.5	2,058.5	4.13M
November 18, 2025	2,080.5	2,058	2,058	2,086.5	2,055	4.32M
November 17, 2025	2,109	2,090	2,090	2,114	2,090	3.08M
November 14, 2025	2,113.5	2,109	2,109	2,128	2,092.5	3.47M
November 13, 2025	2,103	2,107	2,107	2,107	2,087	2.87M
November 12, 2025	2,067	2,100	2,100	2,100	2,057.5	4.11M
November 11, 2025	2,085	2,067	2,067	2,087	2,055.5	4.34M
November 10, 2025	2,128	2,096	2,096	2,133	2,085.5	3.73M
November 07, 2025	2,103	2,118	2,118	2,123	2,093.5	5.07M
November 06, 2025	2,039	2,082	2,082	2,098	2,035	8.99M
November 05, 2025	2,039	2,082	2,082	2,098	2,035	8.99M
November 04, 2025	2,101	2,103.5	2,103.5	2,130	2,077	9.73M
October 31, 2025	2,226	2,213	2,213	2,233	2,196	3.93M
October 30, 2025	2,226	2,213	2,213	2,233	2,196	4.64M
October 29, 2025	2,195.5	2,189.5	2,189.5	2,198.5	2,180	2.79M
October 28, 2025	2,219	2,196	2,196	2,230	2,192.5	4.45M
October 27, 2025	2,170	2,199	2,199	2,203	2,166.5	5.75M
October 24, 2025	2,148	2,164	2,164	2,172	2,142	4.03M
October 23, 2025	2,131.5	2,142	2,142	2,151	2,120.5	3.3M
October 22, 2025	2,120	2,122	2,122	2,138.5	2,113	3.55M
October 21, 2025	2,138	2,122.5	2,122.5	2,145	2,115.5	3.76M
October 20, 2025	2,128	2,131.5	2,131.5	2,136	2,115	4.77M
October 17, 2025	2,090	2,101.5	2,101.5	2,105.5	2,075.5	4.61M
October 16, 2025	2,080	2,081	2,081	2,099	2,070	4.66M
October 15, 2025	2,079.5	2,067	2,067	2,091	2,061	3.7M
October 14, 2025	2,000	2,065.5	2,065.5	2,094	1,995	9.93M
October 10, 2025	2,019.5	2,019.5	2,019.5	2,022	2,003.5	5.12M
October 09, 2025	2,078.5	2,041.5	2,041.5	2,080	2,031.5	6.78M
October 08, 2025	2,103	2,077.5	2,077.5	2,108	2,070	5.11M
October 07, 2025	2,095.5	2,095.5	2,095.5	2,103	2,086	4.33M
October 06, 2025	2,112	2,095	2,095	2,116	2,077	5.27M
October 03, 2025	2,059	2,069	2,069	2,085	2,056	3.74M
October 02, 2025	2,065	2,081	2,081	2,091	2,064	3.41M
October 01, 2025	2,110	2,070	2,070	2,119	2,070	5.73M
September 30, 2025	2,138	2,106	2,106	2,139.5	2,094.5	7.57M
September 29, 2025	2,185	2,150	2,150	2,186	2,135	7.14M
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

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