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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,070	2,044	2,044	2,071.5	2,037.5	4.32M
June 27, 2025	2,042	2,062.5	2,062.5	2,065	2,034	5.99M
June 26, 2025	2,025	2,037	2,037	2,038.5	2,023.5	4.58M
June 25, 2025	2,016.5	2,018.5	2,018.5	2,026	2,006.5	4.4M
June 24, 2025	2,022	2,012.5	2,012.5	2,027	1,996	6.22M
June 23, 2025	2,020	2,039	2,039	2,039.5	2,009	3.21M
June 20, 2025	2,048	2,023	2,023	2,064	2,023	5.25M
June 19, 2025	1,969.5	2,025	2,025	2,031.5	1,925	13.03M
June 18, 2025	2,055	2,067.5	2,067.5	2,072.5	2,053	3.47M
June 17, 2025	2,082.5	2,060	2,060	2,085	2,046	4.99M
June 16, 2025	2,109.5	2,095.5	2,095.5	2,137	2,084	6.93M
June 13, 2025	2,050	2,067	2,067	2,148	2,023	11.01M
June 12, 2025	2,067	2,057.5	2,057.5	2,076	2,051.5	4.22M
June 11, 2025	2,052	2,060	2,060	2,060	2,036.5	4.11M
June 10, 2025	2,048	2,068	2,068	2,094.5	2,037.5	6.55M
June 09, 2025	2,078.5	2,050.5	2,050.5	2,086.5	2,047	3.74M
June 06, 2025	2,073	2,062.5	2,062.5	2,075.5	2,052.5	4.69M
June 05, 2025	2,154.5	2,062.5	2,062.5	2,163	2,047.5	12.4M
June 04, 2025	2,166	2,177	2,177	2,191	2,165.5	3M
June 03, 2025	2,159	2,171	2,171	2,180	2,132.5	4.15M
June 02, 2025	2,173.5	2,153.5	2,153.5	2,180	2,145	3.59M
May 30, 2025	2,140	2,177	2,177	2,179.5	2,135.5	6.1M
May 29, 2025	2,182.5	2,155.5	2,155.5	2,184	2,155	4.67M
May 28, 2025	2,196	2,170	2,170	2,208	2,170	3.6M
May 27, 2025	2,180	2,190	2,190	2,192	2,163	3.92M
May 26, 2025	2,180	2,178.5	2,178.5	2,188	2,166.5	3.74M
May 23, 2025	2,152	2,174	2,174	2,185.5	2,136	4.04M

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