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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,386.5	2,405.5	2,405.5	2,405.5	2,372	6.39M
February 19, 2026	2,336.5	2,385	2,385	2,385	2,331	7.53M
February 18, 2026	2,306	2,315	2,315	2,321	2,293	3.15M
February 17, 2026	2,316.5	2,291	2,291	2,325	2,281	4M
February 16, 2026	2,321	2,306	2,306	2,341.5	2,306	3.58M
February 13, 2026	2,317.5	2,318.5	2,318.5	2,329.5	2,304	4.73M
February 12, 2026	2,327	2,342	2,342	2,363	2,326.5	5.61M
February 10, 2026	2,316.5	2,329	2,329	2,335	2,308.5	3.67M
February 09, 2026	2,375	2,311	2,311	2,378.5	2,306.5	7.63M
February 06, 2026	2,321	2,341	2,341	2,341	2,288	4.77M
February 05, 2026	2,350	2,315	2,315	2,372	2,297.5	8.42M
February 04, 2026	2,300	2,330	2,330	2,350	2,285	8.87M
February 03, 2026	2,270	2,306	2,306	2,306.5	2,259	6.84M
February 02, 2026	2,245	2,236.5	2,236.5	2,277.5	2,232.5	5.28M
January 30, 2026	2,248.5	2,229	2,229	2,270.5	2,229	8.5M
January 29, 2026	2,224	2,240.5	2,240.5	2,242	2,205	3.91M
January 28, 2026	2,199	2,215	2,215	2,226.5	2,188	3.5M
January 27, 2026	2,168	2,201.5	2,201.5	2,205	2,158	3.73M
January 26, 2026	2,191	2,181.5	2,181.5	2,193	2,166	5.51M
January 23, 2026	2,234.5	2,212.5	2,212.5	2,239.5	2,208	3.29M
January 22, 2026	2,242	2,235	2,235	2,254.5	2,231	3.54M
January 21, 2026	2,207	2,225	2,225	2,234.5	2,198	3.86M
January 20, 2026	2,216	2,228.5	2,228.5	2,231	2,210	4.25M
January 19, 2026	2,208	2,215	2,215	2,229	2,190	5.61M
January 16, 2026	2,272.5	2,202	2,202	2,280	2,195.5	12.83M
January 15, 2026	2,319	2,322	2,322	2,335	2,292	4.81M
January 14, 2026	2,310	2,319	2,319	2,326	2,304	5.79M
January 13, 2026	2,311	2,307.5	2,307.5	2,322	2,275.5	7.23M
January 09, 2026	2,250	2,284	2,284	2,288	2,243	4.76M
January 08, 2026	2,250	2,253.5	2,253.5	2,265	2,243	4.03M
January 07, 2026	2,219.5	2,257	2,257	2,267.5	2,205	6.12M
January 06, 2026	2,194.5	2,226.5	2,226.5	2,234.5	2,192	6.03M
January 05, 2026	2,192	2,177.5	2,177.5	2,200.5	2,173.5	4.87M
December 30, 2025	2,176.5	2,181	2,181	2,190.5	2,170.5	3.23M
December 29, 2025	2,164	2,175	2,175	2,182.5	2,154	3.77M
December 26, 2025	2,148.5	2,157.5	2,157.5	2,163	2,146	2.78M
December 25, 2025	2,160.5	2,143.5	2,143.5	2,163.5	2,141	2.03M
December 24, 2025	2,142.5	2,151.5	2,151.5	2,168	2,138	2.38M
December 23, 2025	2,107	2,149	2,149	2,149.5	2,105.5	4.6M
December 22, 2025	2,103	2,112	2,112	2,114	2,098.5	3.13M
December 19, 2025	2,126	2,101	2,101	2,135	2,101	7.04M
December 18, 2025	2,145.5	2,144.5	2,144.5	2,152.5	2,123	3.34M
December 17, 2025	2,134	2,138.5	2,138.5	2,138.5	2,111.5	2.9M
December 16, 2025	2,142	2,128	2,128	2,150.5	2,121.5	5.35M
December 15, 2025	2,146.5	2,150.5	2,150.5	2,158	2,127.5	3.23M
December 12, 2025	2,130	2,146.5	2,146.5	2,160	2,125	5.3M
December 11, 2025	2,128.5	2,108.5	2,108.5	2,134	2,098.5	2.94M
December 10, 2025	2,110	2,116	2,116	2,126.5	2,105.5	2.99M
December 09, 2025	2,082	2,108	2,108	2,108	2,080.5	3.6M
December 08, 2025	2,080	2,081.5	2,081.5	2,089	2,069	3.01M
December 05, 2025	2,086	2,081	2,081	2,089.5	2,069	3.02M
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

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