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

Currency In JPY

9107.T Historical Return

If you invested ¥1000 in Kawasaki Kisen Kaisha, Ltd. (9107.T) 10 years ago, it would be worth ¥19,932.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥9,726.9, while ¥1000 invested 1 year ago would be worth ¥1,561.47. This corresponds to total returns of 1,893.21%, 872.69%, 56.15%, respectively, with annualized returns of 34.86%, 57.61%, 56.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9107.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2026	2,758.5	2,764	2,764	2,797.5	2,751	3.06M
July 21, 2026	2,750	2,750	2,750	2,772	2,711	4.05M
July 17, 2026	2,653.5	2,723.5	2,723.5	2,731	2,650	6.24M
July 16, 2026	2,669.5	2,643.5	2,643.5	2,684.5	2,626	3.15M
July 15, 2026	2,666	2,676.5	2,676.5	2,677	2,641.5	3.6M
July 14, 2026	2,575	2,657	2,657	2,657	2,560	4.59M
July 13, 2026	2,543	2,537	2,537	2,558.5	2,520.5	3.67M
July 10, 2026	2,581	2,526.5	2,526.5	2,581.5	2,519.5	4.64M
July 09, 2026	2,562	2,581	2,581	2,624.5	2,562	3.87M
July 08, 2026	2,563	2,549.5	2,549.5	2,613.5	2,541	4.5M
July 07, 2026	2,419	2,519.5	2,519.5	2,530	2,409	10.17M
July 06, 2026	2,574.5	2,619	2,619	2,627	2,557	3.32M
July 03, 2026	2,501	2,543.5	2,543.5	2,577	2,495.5	4.32M
July 02, 2026	2,425.5	2,481.5	2,481.5	2,487	2,425	5.38M
July 01, 2026	2,485	2,418.5	2,418.5	2,485.5	2,418	4.65M
June 30, 2026	2,480	2,485	2,485	2,509.5	2,471.5	4.33M
June 29, 2026	2,454.5	2,444	2,444	2,472.5	2,423.5	3.56M
June 26, 2026	2,475	2,459	2,459	2,485.5	2,430	4.37M
June 25, 2026	2,514	2,447	2,447	2,526.5	2,432.5	5.01M
June 24, 2026	2,554.5	2,528	2,528	2,581	2,527	3.55M
June 23, 2026	2,535	2,536	2,536	2,558.5	2,527.5	3.64M
June 22, 2026	2,476	2,523	2,523	2,528.5	2,460	4M
June 19, 2026	2,503	2,476	2,476	2,507	2,466	4.53M
June 18, 2026	2,511.5	2,513	2,513	2,519	2,473	5.43M
June 17, 2026	2,575	2,529	2,529	2,575	2,528	4.27M
June 16, 2026	2,604	2,595	2,595	2,628.5	2,581.5	3.79M
June 15, 2026	2,600	2,637	2,637	2,681.5	2,555	5.72M
June 12, 2026	2,677.5	2,622.5	2,622.5	2,685	2,598	6.62M
June 11, 2026	2,596.5	2,675	2,675	2,675	2,588.5	4.69M
June 10, 2026	2,733	2,596	2,596	2,747	2,585.5	6.95M
June 09, 2026	2,738	2,776	2,776	2,839.5	2,721.5	8.24M
June 08, 2026	2,698	2,703	2,703	2,733	2,666.5	5.75M
June 05, 2026	2,626	2,701.5	2,701.5	2,716	2,615	7.68M
June 04, 2026	2,552.5	2,586	2,586	2,622.5	2,550	4.76M
June 03, 2026	2,580	2,576	2,576	2,584.5	2,540.5	4.86M
June 02, 2026	2,587.5	2,574	2,574	2,600.5	2,552	4.97M
June 01, 2026	2,590	2,585	2,585	2,614.5	2,553.5	6.61M
May 29, 2026	2,487	2,520	2,520	2,545	2,472.5	6.15M
May 28, 2026	2,450	2,480	2,480	2,495	2,446	4.21M