Tokyo - Delayed Quote JPY

Kawasaki Kisen Kaisha, Ltd. (9107.T)

2,067.00
+9.50
+(0.46%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,050.002,148.002,023.002,067.002,067.0011,005,500
Jun 12, 20252,067.002,076.002,051.502,057.502,057.504,224,400
Jun 11, 20252,052.002,060.002,036.502,060.002,060.004,110,400
Jun 10, 20252,048.002,094.502,037.502,068.002,068.006,550,300
Jun 9, 20252,078.502,086.502,047.002,050.502,050.503,739,700
Jun 6, 20252,073.002,075.502,052.502,062.502,062.504,691,900
Jun 5, 20252,154.502,163.002,047.502,062.502,062.5012,399,800
Jun 4, 20252,166.002,191.002,165.502,177.002,177.003,002,500
Jun 3, 20252,159.002,180.002,132.502,171.002,171.004,145,800
Jun 2, 20252,173.502,180.002,145.002,153.502,153.503,585,700
May 30, 20252,140.002,179.502,135.502,177.002,177.006,096,300
May 29, 20252,182.502,184.002,155.002,155.502,155.504,673,100
May 28, 20252,196.002,208.002,170.002,170.002,170.003,603,600
May 27, 20252,180.002,192.002,163.002,190.002,190.003,921,800
May 26, 20252,180.002,188.002,166.502,178.502,178.503,740,900
May 23, 20252,152.002,179.002,136.002,174.002,174.004,039,000
May 22, 20252,121.502,177.002,114.002,175.002,175.005,374,700
May 21, 20252,124.002,146.502,120.002,133.002,133.003,844,800
May 20, 20252,135.002,139.002,113.502,119.502,119.503,652,500
May 19, 20252,162.502,172.502,123.502,129.502,129.505,432,700
May 16, 20252,140.002,209.502,130.502,182.002,182.009,152,000
May 15, 20252,120.002,160.002,116.002,143.002,143.007,914,900
May 14, 20252,109.502,120.502,071.002,106.502,106.507,738,000
May 13, 20252,108.002,155.002,098.002,115.002,115.0013,099,400
May 12, 20252,004.502,026.001,998.502,008.002,008.006,021,500
May 9, 20252,015.002,022.001,974.501,996.001,996.0010,007,000
May 8, 20252,001.002,015.001,925.002,014.002,014.0025,943,900
May 7, 20251,945.001,962.001,929.001,946.001,946.008,238,300
May 2, 20251,943.501,983.001,938.001,949.001,949.009,014,600
May 1, 20251,890.001,965.001,889.001,940.001,940.0010,954,200
Apr 30, 20252,010.002,033.001,804.001,950.001,950.0028,040,800
Apr 28, 20251,968.002,016.001,958.001,995.501,995.509,362,000
Apr 25, 20251,937.001,957.001,933.501,954.001,954.006,068,000
Apr 24, 20251,898.001,947.001,890.001,920.001,920.007,301,500
Apr 23, 20251,874.501,887.001,853.001,864.001,864.006,746,000
Apr 22, 20251,797.001,842.001,791.001,835.501,835.505,477,900
Apr 21, 20251,800.001,816.001,769.001,803.001,803.005,624,100
Apr 18, 20251,778.001,853.001,775.501,826.001,826.009,821,800
Apr 17, 20251,760.001,770.501,738.001,760.501,760.504,382,600
Apr 16, 20251,800.001,800.001,749.001,758.501,758.504,498,100
Apr 15, 20251,817.501,829.001,803.501,803.501,803.503,635,800
Apr 14, 20251,845.001,848.001,795.001,795.001,795.005,567,900
Apr 11, 20251,715.001,831.001,703.001,823.501,823.508,562,100
Apr 10, 20251,904.001,906.501,782.001,814.001,814.0012,097,700
Apr 9, 20251,723.501,725.001,623.001,664.001,664.0013,966,400
Apr 8, 20251,720.001,784.001,720.001,759.001,759.0011,209,200
Apr 7, 20251,601.501,662.001,571.501,624.501,624.5020,594,500
Apr 4, 20251,773.001,803.001,724.001,779.001,779.0012,835,300
Apr 3, 20251,901.501,939.001,834.501,840.001,840.0012,869,000
Apr 2, 20252,012.502,015.001,985.502,003.002,003.003,871,000
Apr 1, 20252,036.502,047.002,008.002,019.002,019.004,005,300
Mar 31, 20252,038.002,047.502,007.502,023.502,023.506,122,800
Mar 28, 2025 50 Dividend
Mar 28, 20252,114.002,139.502,079.502,082.502,082.505,578,400
Mar 27, 20252,186.002,193.502,155.502,177.502,127.506,507,800
Mar 26, 20252,200.502,216.002,186.002,188.002,137.765,400,400
Mar 25, 20252,198.002,212.502,183.502,194.502,144.114,777,300
Mar 24, 20252,185.502,199.002,163.502,175.502,125.554,570,500
Mar 21, 20252,185.502,193.002,161.002,172.002,122.136,287,000
Mar 19, 20252,185.002,216.502,181.002,195.002,144.604,526,900
Mar 18, 20252,168.002,193.502,158.502,182.502,132.395,108,400
Mar 17, 20252,178.002,181.502,157.002,164.002,114.315,573,400
Mar 14, 20252,180.002,204.502,169.002,170.002,120.175,497,600
Mar 13, 20252,191.002,217.002,172.502,206.002,155.354,906,500
Mar 12, 20252,187.002,189.502,156.502,170.002,120.175,448,200
Mar 11, 20252,185.002,218.002,179.502,200.002,149.487,454,700
Mar 10, 20252,206.502,220.502,186.502,194.002,143.623,766,700
Mar 7, 20252,200.002,215.502,182.002,206.502,155.835,338,200
Mar 6, 20252,234.502,234.502,192.002,224.002,172.936,538,200
Mar 5, 20252,210.002,246.502,204.002,229.002,177.827,235,600
Mar 4, 20252,185.002,219.502,135.502,214.502,163.658,025,800
Mar 3, 20252,184.502,201.502,170.002,200.002,149.485,655,600
Feb 28, 20252,180.002,185.502,139.502,181.002,130.926,979,800
Feb 27, 20252,169.502,197.002,152.002,195.502,145.095,303,500
Feb 26, 20252,130.002,171.002,111.002,160.002,110.404,882,300
Feb 25, 20252,104.002,145.002,099.002,130.002,081.095,738,900
Feb 21, 20252,127.002,138.002,104.002,104.002,055.697,065,100
Feb 20, 20252,147.002,149.502,110.502,127.002,078.165,246,700
Feb 19, 20252,170.002,225.502,147.002,156.002,106.497,589,400
Feb 18, 20252,140.502,164.502,126.002,152.502,103.074,423,100
Feb 17, 20252,155.502,173.002,133.002,150.002,100.634,372,700
Feb 14, 20252,173.002,186.502,154.002,159.502,109.915,123,200
Feb 13, 20252,135.002,173.002,115.502,173.002,123.107,692,900
Feb 12, 20252,162.002,196.502,146.002,155.002,105.5215,702,200
Feb 10, 20252,065.002,097.002,061.002,080.502,032.736,083,100
Feb 7, 20252,034.502,058.002,023.002,049.002,001.954,978,300
Feb 6, 20252,056.002,099.002,026.002,033.001,986.329,607,600
Feb 5, 20251,990.002,085.001,986.502,052.502,005.3723,659,200
Feb 4, 20251,970.001,990.501,956.001,962.001,916.959,072,500
Feb 3, 20251,964.001,991.001,942.001,945.001,900.349,514,200
Jan 31, 20251,964.501,991.001,956.001,973.001,927.708,369,000
Jan 30, 20251,960.001,971.001,951.001,960.001,914.994,035,500
Jan 29, 20251,962.501,964.501,941.001,951.001,906.204,705,900
Jan 28, 20251,967.001,978.001,951.001,960.001,914.995,387,500
Jan 27, 20251,951.001,978.501,936.001,962.001,916.957,145,000
Jan 24, 20251,954.501,970.501,945.501,951.501,906.695,501,200
Jan 23, 20251,928.001,955.001,916.001,937.001,892.526,759,600
Jan 22, 20251,958.001,971.001,928.501,931.001,886.666,617,900
Jan 21, 20251,964.001,990.001,949.001,953.501,908.646,354,400
Jan 20, 20251,968.001,972.501,948.001,953.501,908.646,972,800
Jan 17, 20251,980.002,002.501,950.501,967.001,921.837,711,800
Jan 16, 20252,020.002,042.001,988.501,990.001,944.3110,128,000
Jan 15, 20252,068.502,079.002,048.002,056.502,009.284,211,900
Jan 14, 20252,092.002,098.002,036.002,049.502,002.446,100,600
Jan 10, 20252,120.502,130.002,074.002,074.502,026.877,133,400
Jan 9, 20252,230.502,234.502,103.502,121.002,072.3014,921,800
Jan 8, 20252,234.002,280.502,215.002,251.502,199.807,520,300
Jan 7, 20252,265.002,265.502,172.502,229.002,177.8210,576,200
Jan 6, 20252,285.002,307.502,249.002,291.502,238.886,899,100
Dec 30, 20242,222.002,285.002,221.502,254.502,202.738,111,900
Dec 27, 20242,199.002,205.002,181.002,204.002,153.394,849,300
Dec 26, 20242,157.002,198.002,156.502,194.002,143.626,088,200
Dec 25, 20242,147.002,156.002,131.002,151.502,102.103,568,500
Dec 24, 20242,110.002,148.502,109.002,147.002,097.704,977,700
Dec 23, 20242,115.002,124.502,077.002,102.502,054.225,279,500
Dec 20, 20242,160.002,220.502,107.002,107.002,058.6212,155,400
Dec 19, 20242,070.002,145.002,070.002,142.502,093.308,843,700
Dec 18, 20242,118.002,143.502,083.002,092.502,044.456,944,700
Dec 17, 20242,108.002,127.502,097.502,116.502,067.905,222,700
Dec 16, 20242,111.502,131.502,082.002,090.502,042.504,702,300
Dec 13, 20242,079.502,110.002,076.502,110.002,061.556,208,300
Dec 12, 20242,075.002,090.002,048.502,079.502,031.756,067,500
Dec 11, 20242,093.502,112.002,062.002,068.502,021.004,957,900
Dec 10, 20242,082.002,098.502,070.502,087.502,039.574,097,200
Dec 9, 20242,059.502,093.002,036.502,062.002,014.655,436,500
Dec 6, 20242,075.002,086.002,048.002,054.502,007.324,740,700
Dec 5, 20242,095.002,104.002,053.002,060.002,012.704,598,400
Dec 4, 20242,131.002,138.002,069.502,094.502,046.415,709,800
Dec 3, 20242,052.002,129.002,047.002,109.502,061.0611,587,900
Dec 2, 20242,005.002,027.002,002.502,012.001,965.805,468,900
Nov 29, 20242,003.002,029.001,992.501,992.501,946.755,384,700
Nov 28, 20241,980.002,016.001,977.502,003.001,957.015,814,800
Nov 27, 20242,031.502,043.501,980.001,990.001,944.319,910,900
Nov 26, 20242,104.002,114.502,041.002,055.502,008.3010,162,500
Nov 25, 20242,150.002,167.002,126.002,131.502,082.568,929,000
Nov 22, 20242,166.002,205.502,143.502,155.002,105.527,070,300
Nov 21, 20242,195.002,208.502,161.502,189.002,138.745,893,500
Nov 20, 20242,160.002,194.502,154.502,175.502,125.556,089,200
Nov 19, 20242,170.002,173.502,134.002,173.502,123.595,901,500
Nov 18, 20242,116.002,174.002,108.002,173.502,123.5910,641,900
Nov 15, 20242,090.002,121.502,073.002,108.002,059.607,453,000
Nov 14, 20242,106.002,137.502,063.502,072.002,024.427,473,000
Nov 13, 20242,123.002,132.002,084.502,112.002,063.506,871,500
Nov 12, 20242,150.502,156.002,108.002,116.002,067.419,142,600
Nov 11, 20242,195.002,213.002,142.002,160.002,110.408,300,600
Nov 8, 20242,186.002,201.002,154.002,201.002,150.468,632,200
Nov 7, 20242,123.002,189.002,110.002,176.002,126.0316,727,600
Nov 6, 20242,210.002,234.002,093.002,116.002,067.4129,827,300
Nov 5, 20242,138.002,168.002,114.002,144.002,094.7710,787,100
Nov 1, 20242,116.002,158.002,114.502,119.002,070.3410,700,100
Oct 31, 20242,120.002,161.002,095.502,125.502,076.6916,161,900
Oct 30, 20242,113.002,141.002,084.002,084.002,036.1510,442,900
Oct 29, 20242,115.002,165.002,104.502,114.502,065.957,199,000
Oct 28, 20242,060.002,119.002,046.002,113.002,064.489,370,800
Oct 25, 20242,112.002,139.002,029.002,030.001,983.398,164,100
Oct 24, 20242,089.502,127.002,063.502,120.002,071.326,219,500
Oct 23, 20242,150.002,160.502,106.002,120.002,071.328,355,100
Oct 22, 20242,164.002,216.002,135.502,174.002,124.0812,548,500
Oct 21, 20242,103.002,175.002,065.002,161.002,111.3813,596,200
Oct 18, 20242,059.002,087.002,043.002,082.002,034.197,460,500
Oct 17, 20242,017.002,066.502,003.502,061.002,013.687,078,200
Oct 16, 20242,008.002,016.501,999.002,008.001,961.894,125,900
Oct 15, 20242,022.002,037.002,007.002,017.501,971.175,578,100
Oct 11, 20242,007.502,035.001,997.002,027.001,980.466,638,800
Oct 10, 20242,021.002,029.501,993.002,000.001,954.087,949,700
Oct 9, 20242,020.002,039.502,006.002,027.001,980.465,958,200
Oct 8, 20242,053.002,055.002,014.002,021.001,974.596,364,700
Oct 7, 20242,079.002,095.502,041.002,050.502,003.4214,221,700
Oct 4, 20242,061.502,096.502,000.502,067.002,019.5426,588,200
Oct 3, 20242,263.002,308.002,253.502,290.002,237.4212,687,300
Oct 2, 20242,248.502,295.502,201.002,209.502,158.7712,862,700
Oct 1, 20242,256.002,271.002,205.502,228.502,177.3311,255,800
Sep 30, 20242,173.002,243.002,166.002,214.002,163.169,609,600
Sep 27, 2024 50 Dividend
Sep 27, 20242,215.502,268.002,201.002,258.002,206.1514,768,400
Sep 26, 20242,229.002,238.002,192.002,234.502,134.3410,960,600
Sep 25, 20242,200.002,236.002,175.002,227.002,127.189,417,200
Sep 24, 20242,188.002,213.002,138.002,206.002,107.1210,440,600
Sep 20, 20242,160.002,165.002,120.002,135.002,039.3011,135,700
Sep 19, 20242,084.002,151.002,066.002,137.002,041.2110,975,100
Sep 18, 20242,038.502,047.502,008.502,045.001,953.337,575,600
Sep 17, 20241,998.002,023.001,965.001,998.501,908.928,941,200
Sep 13, 20241,954.001,979.501,935.501,968.001,879.797,481,900
Sep 12, 20241,949.001,958.501,914.501,944.001,856.867,246,600
Sep 11, 20241,900.501,916.501,852.501,872.001,788.098,685,200
Sep 10, 20241,969.501,975.501,914.001,919.501,833.467,172,300
Sep 9, 20241,922.501,955.001,907.501,942.501,855.438,771,100
Sep 6, 20242,033.002,035.001,991.002,010.501,920.385,560,000
Sep 5, 20242,023.002,063.501,989.002,018.001,927.547,624,800
Sep 4, 20242,040.002,080.502,030.002,045.501,953.818,623,900
Sep 3, 20242,150.002,150.002,098.002,101.002,006.827,417,600
Sep 2, 20242,164.502,164.502,109.502,147.002,050.768,128,600
Aug 30, 20242,109.002,141.002,092.502,138.502,042.647,501,300
Aug 29, 20242,072.002,094.002,065.502,086.501,992.975,508,000
Aug 28, 20242,077.002,087.002,053.502,064.001,971.484,497,200
Aug 27, 20242,070.002,105.502,067.002,075.001,981.996,694,600
Aug 26, 20242,091.002,104.502,065.002,080.001,986.766,022,000
Aug 23, 20242,118.002,168.002,106.502,121.002,025.938,453,300
Aug 22, 20242,118.502,118.502,087.002,110.002,015.425,377,300
Aug 21, 20242,085.002,110.502,076.002,110.002,015.426,464,200
Aug 20, 20242,150.002,164.002,101.502,118.002,023.069,209,100
Aug 19, 20242,146.002,195.002,118.002,122.002,026.8812,638,900
Aug 16, 20242,175.002,186.002,102.002,150.002,053.6311,620,400
Aug 15, 20242,042.002,106.502,026.002,100.502,006.3511,374,000
Aug 14, 20242,076.002,078.502,010.502,041.001,949.5112,839,900
Aug 13, 20241,990.002,065.001,964.502,064.001,971.4816,410,600
Aug 9, 20241,968.001,992.001,862.501,910.001,824.3917,094,700
Aug 8, 20241,910.001,985.001,906.001,932.001,845.4016,806,200
Aug 7, 20241,891.002,008.001,864.501,953.501,865.9426,532,300
Aug 6, 20241,881.002,005.001,841.501,974.501,885.9926,641,300
Aug 5, 20241,818.001,935.001,656.001,681.001,605.6531,972,800
Aug 2, 20242,202.002,242.002,118.002,155.002,058.4021,063,800
Aug 1, 20242,340.502,346.002,275.002,321.502,217.4413,392,100
Jul 31, 20242,250.002,348.502,201.002,340.002,235.1118,182,400
Jul 30, 20242,250.002,295.502,224.002,280.002,177.8015,655,600
Jul 29, 20242,241.002,271.502,205.002,248.502,147.7111,533,100
Jul 26, 20242,244.002,289.002,204.002,242.002,141.5013,575,000
Jul 25, 20242,253.002,268.002,186.502,248.502,147.7119,072,400
Jul 24, 20242,371.502,423.002,284.002,284.002,181.6215,692,700
Jul 23, 20242,410.002,437.002,366.002,395.502,288.1223,265,800
Jul 22, 20242,300.002,303.002,245.002,250.502,149.6210,828,900
Jul 19, 20242,382.002,393.502,303.002,316.502,212.6611,339,200
Jul 18, 20242,422.002,459.002,373.002,382.002,275.2312,246,800
Jul 17, 20242,439.002,464.502,401.002,403.502,295.7611,400,400
Jul 16, 20242,429.002,471.002,401.502,412.002,303.8810,211,300
Jul 12, 20242,443.502,469.502,401.002,410.502,302.4514,013,300
Jul 11, 20242,544.002,566.002,493.002,493.002,381.2510,384,300
Jul 10, 20242,554.002,578.502,506.002,529.502,416.1211,170,200
Jul 9, 20242,541.002,555.002,505.002,522.502,409.4312,649,800
Jul 8, 20242,683.002,698.002,568.002,580.002,464.3520,909,600
Jul 5, 20242,786.002,795.502,682.502,700.502,579.4515,235,000
Jul 4, 20242,748.002,796.002,732.002,770.502,646.3121,698,100
Jul 3, 20242,724.002,750.002,661.002,745.002,621.9626,827,000
Jul 2, 20242,470.002,724.002,469.502,714.002,592.3542,970,000
Jul 1, 20242,370.502,511.502,370.002,500.002,387.9428,538,300
Jun 28, 20242,268.002,345.502,267.502,340.002,235.1112,538,000
Jun 27, 20242,300.002,303.002,247.502,259.002,157.7411,028,700
Jun 26, 20242,287.002,323.002,266.502,288.002,185.4410,543,700
Jun 25, 20242,288.002,315.002,263.002,289.002,186.408,569,300
Jun 24, 20242,260.002,300.502,251.002,268.502,166.827,319,300
Jun 21, 20242,251.002,296.502,244.502,269.002,167.2912,540,800
Jun 20, 20242,250.002,259.002,221.002,224.502,124.799,129,500
Jun 19, 20242,311.002,328.002,235.002,250.002,149.148,744,300
Jun 18, 20242,293.002,301.502,263.502,300.002,196.909,729,000
Jun 17, 20242,285.502,330.002,269.002,270.002,168.259,945,000
Jun 14, 20242,241.002,345.002,233.002,321.502,217.4415,907,500
Jun 13, 20242,270.002,297.502,232.502,232.502,132.4313,294,000

Related Tickers

9104.T Mitsui O.S.K. Lines, Ltd.
4,922.00
+0.98%
 
9101.T Nippon Yusen Kabushiki Kaisha
5,120.00
+1.01%
 
011200.KS HMM Co.,Ltd
24,200.00
+5.22%
 
601919.SS COSCO SHIPPING Holdings Co., Ltd.
16.19
+1.70%
 
0316.HK OOIL
137.000
+4.18%
 
0517.HK COSCO SHIP INTL
5.010
+1.83%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
142.90
+0.85%
 
1919.HK COSCO SHIP HOLD
14.100
+5.38%
 
KEX Kirby Corporation
110.83
-1.55%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,630.00
+4.12%