Kawasaki Kisen Kaisha, Ltd. (9107.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Kawasaki Kisen Kaisha, Ltd. (9107.T) 10 years ago, it would be worth ¥17,096.46 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥8,713.24, while ¥1000 invested 1 year ago would be worth ¥1,565.3. This corresponds to total returns of 1,609.65%, 771.32%, 56.53%, respectively, with annualized returns of 32.82%, 54.22%, 56.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,440 | 3,406 | 3,406 | 3,453 | 3,401 | 2.88M |
| October 21, 2026 | 3,409 | 3,434 | 3,434 | 3,438 | 3,371 | 2.49M |
| October 20, 2026 | 3,412 | 3,381 | 3,381 | 3,422 | 3,357 | 2.93M |
| October 19, 2026 | 3,411 | 3,453 | 3,453 | 3,470 | 3,393 | 3.48M |
| October 16, 2026 | 3,381 | 3,391 | 3,391 | 3,408 | 3,344 | 3.65M |
| October 15, 2026 | 3,456 | 3,373 | 3,373 | 3,469 | 3,353 | 4.14M |
| October 14, 2026 | 3,478 | 3,494 | 3,494 | 3,507 | 3,439 | 2.87M |
| October 13, 2026 | 3,431 | 3,488 | 3,488 | 3,513 | 3,405 | 5.34M |
| October 09, 2026 | 3,349 | 3,369 | 3,369 | 3,384 | 3,307 | 4.55M |
| October 08, 2026 | 3,238 | 3,279 | 3,279 | 3,320 | 3,200 | 3.69M |
| October 07, 2026 | 3,240 | 3,238 | 3,238 | 3,289 | 3,229 | 2.44M |
| October 06, 2026 | 3,244 | 3,263 | 3,263 | 3,289 | 3,216 | 2.01M |
| October 05, 2026 | 3,271 | 3,241 | 3,241 | 3,279 | 3,228 | 2.61M |
| October 02, 2026 | 3,235 | 3,264 | 3,264 | 3,302 | 3,220 | 2.73M |
| October 01, 2026 | 3,282 | 3,264 | 3,264 | 3,297 | 3,240 | 3.91M |
| September 30, 2026 | 3,300 | 3,326 | 3,326 | 3,349 | 3,267 | 3.93M |
| September 29, 2026 | 3,339 | 3,283 | 3,283 | 3,363 | 3,280 | 3.97M |
| September 28, 2026 | 3,475 | 3,407 | 3,407 | 3,475 | 3,407 | 4.12M |
| September 25, 2026 | 3,445 | 3,451 | 3,451 | 3,460 | 3,386 | 3.48M |
| September 24, 2026 | 3,497 | 3,406 | 3,406 | 3,505 | 3,403 | 4.32M |
| September 18, 2026 | 3,602 | 3,497 | 3,497 | 3,610 | 3,497 | 6.73M |
| September 17, 2026 | 3,493 | 3,552 | 3,552 | 3,574 | 3,488 | 4.24M |
| September 16, 2026 | 3,400 | 3,460 | 3,460 | 3,491 | 3,400 | 3.07M |
| September 15, 2026 | 3,430 | 3,385 | 3,385 | 3,449 | 3,383 | 3.05M |
| September 11, 2026 | 3,280 | 3,397 | 3,397 | 3,417 | 3,260 | 5.31M |
| September 10, 2026 | 3,313 | 3,300 | 3,300 | 3,389 | 3,278 | 4.49M |
| September 09, 2026 | 3,399 | 3,348 | 3,348 | 3,430 | 3,338 | 3.89M |
| September 08, 2026 | 3,403 | 3,427 | 3,427 | 3,449 | 3,396 | 2.82M |
| September 07, 2026 | 3,332 | 3,425 | 3,425 | 3,444 | 3,332 | 3.89M |
| September 04, 2026 | 3,450 | 3,328 | 3,328 | 3,458 | 3,288 | 5.48M |
| September 03, 2026 | 3,378 | 3,419 | 3,419 | 3,450 | 3,350 | 3.85M |
| September 02, 2026 | 3,368 | 3,346 | 3,346 | 3,419 | 3,346 | 4.62M |
| September 01, 2026 | 3,300 | 3,383 | 3,383 | 3,413 | 3,300 | 3.13M |
| August 31, 2026 | 3,382 | 3,330 | 3,330 | 3,395 | 3,320 | 4.88M |
| August 28, 2026 | 3,280 | 3,382 | 3,382 | 3,400 | 3,265 | 4.17M |
| August 27, 2026 | 3,256 | 3,288 | 3,288 | 3,322 | 3,250 | 4.88M |
| August 26, 2026 | 3,351 | 3,306 | 3,306 | 3,425 | 3,306 | 6.43M |
| August 25, 2026 | 3,511 | 3,421 | 3,421 | 3,591 | 3,406 | 9.94M |
| August 24, 2026 | 3,406 | 3,465 | 3,465 | 3,470 | 3,385 | 7.54M |
| August 21, 2026 | 3,222 | 3,405 | 3,405 | 3,410 | 3,217 | 9.57M |
| August 20, 2026 | 3,150 | 3,174 | 3,174 | 3,191 | 3,123 | 4.27M |
| August 19, 2026 | 3,182 | 3,157 | 3,157 | 3,210 | 3,126 | 6.66M |
| August 18, 2026 | 3,119 | 3,141 | 3,141 | 3,183 | 3,117 | 6.94M |
| August 17, 2026 | 3,067 | 3,072 | 3,072 | 3,120 | 3,020 | 5.11M |
| August 14, 2026 | 2,940 | 3,030 | 3,030 | 3,059 | 2,923.5 | 7.77M |
| August 13, 2026 | 2,900 | 2,903.5 | 2,903.5 | 2,912 | 2,870.5 | 4.34M |
| August 12, 2026 | 2,900 | 2,871 | 2,871 | 2,948.5 | 2,868.5 | 4.36M |
| August 10, 2026 | 2,884.5 | 2,879 | 2,879 | 2,898 | 2,842.5 | 3.95M |
| August 07, 2026 | 2,819 | 2,855 | 2,855 | 2,862.5 | 2,800 | 4.48M |
| August 06, 2026 | 2,691 | 2,787 | 2,787 | 2,788 | 2,685 | 5.03M |
| August 05, 2026 | 2,753 | 2,714.5 | 2,714.5 | 2,789 | 2,687 | 10.45M |
| August 04, 2026 | 2,845.5 | 2,863 | 2,863 | 2,889 | 2,825.5 | 5.39M |
| August 03, 2026 | 2,840 | 2,868 | 2,868 | 2,875.5 | 2,788.5 | 4.17M |
| July 31, 2026 | 2,830 | 2,850 | 2,850 | 2,900 | 2,820 | 4.75M |
| July 30, 2026 | 2,850 | 2,861.5 | 2,861.5 | 2,874.5 | 2,834 | 3.51M |
| July 29, 2026 | 2,829.5 | 2,855 | 2,855 | 2,855 | 2,816 | 4.15M |
| July 28, 2026 | 2,800 | 2,815.5 | 2,815.5 | 2,826.5 | 2,770.5 | 4.53M |
| July 27, 2026 | 2,849 | 2,850 | 2,850 | 2,897 | 2,806 | 6.66M |
| July 24, 2026 | 2,784 | 2,806 | 2,806 | 2,822.5 | 2,761 | 3.94M |
| July 23, 2026 | 2,770 | 2,790 | 2,790 | 2,800 | 2,752 | 2.99M |