Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Kisen Kaisha Ltd (OP: KAIKY )

14.80 +0.53 (+3.68%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 14.80 14.80 14.80 14.80 200 +0.53(+3.68%)
May 13, 2024 14.28 0 +0.35(+2.51%)
May 09, 2024 13.93 0 -0.60(-4.16%)
May 07, 2024 14.53 11 +1.05(+7.83%)
Apr 29, 2024 13.47 0 +0.03(+0.22%)
Apr 26, 2024 13.35 13.48 13.14 13.45 2,700 +0.75(+5.87%)
Apr 16, 2024 12.70 0 -0.55(-4.15%)
Apr 15, 2024 13.25 13.25 13.25 13.25 300 +0.03(+0.23%)
Apr 05, 2024 13.22 15 -0.49(-3.57%)
Apr 04, 2024 13.28 13.71 13.28 13.71 506 +0.71(+5.46%)
Apr 03, 2024 13.00 13.00 13.00 13.00 1,850 -2.00(-13.33%)
Apr 01, 2024 15.00 7 -2.16(-12.59%)
Mar 28, 2024 15.86 20.12 15.52 17.16 2,579 -3.29(-16.09%)
Mar 27, 2024 20.45 20.45 20.45 20.45 440 -1.10(-5.10%)
Mar 22, 2024 21.55 0 -1.09(-4.81%)
Mar 12, 2024 22.64 0 +0.43(+1.94%)
Mar 11, 2024 22.21 22.21 22.21 22.21 150 -1.07(-4.60%)
Feb 29, 2024 23.28 2 +0.28(+1.22%)
Feb 28, 2024 23.00 23.00 23.00 23.00 100 -0.09(-0.39%)
Feb 15, 2024 23.09 0 +0.10(+0.43%)
Feb 14, 2024 22.99 22.99 22.99 22.99 490 +0.57(+2.54%)
Feb 12, 2024 22.42 0 +0.22(+0.99%)
Feb 09, 2024 22.58 22.80 21.99 22.20 18,454 +0.10(+0.45%)
Feb 08, 2024 22.30 22.30 22.10 22.10 14,641 -1.51(-6.40%)
Feb 07, 2024 23.64 23.66 23.61 23.61 1,125 +0.87(+3.84%)
Feb 06, 2024 22.74 22.74 22.74 22.74 4,726 -0.08(-0.36%)
Feb 05, 2024 23.14 23.14 22.82 22.82 1,539 -1.23(-5.11%)
Feb 02, 2024 24.07 24.33 23.91 24.05 9,563 +0.62(+2.65%)
Feb 01, 2024 23.57 23.57 23.43 23.43 806 +0.01(+0.04%)
Jan 24, 2024 23.42 1 -1.40(-5.66%)
Jan 22, 2024 24.82 85 -0.28(-1.10%)
Jan 16, 2024 25.10 1 +2.14(+9.32%)
Jan 11, 2024 22.96 90 +0.76(+3.42%)
Jan 08, 2024 22.20 41 -1.35(-5.73%)
Jan 05, 2024 23.55 23.55 23.55 23.55 495 +1.10(+4.90%)
Jan 04, 2024 22.45 22.45 22.26 22.45 10,185 +0.65(+2.98%)
Jan 03, 2024 21.21 21.80 21.21 21.80 14,489 -0.21(-0.95%)
Jan 02, 2024 21.40 22.27 21.35 22.01 17,940 +0.26(+1.20%)
Dec 29, 2023 21.75 21.75 21.75 21.75 286 -1.91(-8.07%)
Dec 22, 2023 23.66 1 +0.93(+4.09%)
Dec 21, 2023 22.00 22.73 21.88 22.73 4,775 +1.77(+8.46%)
Dec 20, 2023 21.00 21.00 20.82 20.96 1,621 +1.05(+5.26%)
Dec 19, 2023 19.90 19.91 19.90 19.91 2,558 +0.68(+3.54%)
Dec 18, 2023 19.23 19.23 19.00 19.23 14,485 +1.00(+5.49%)
Dec 15, 2023 18.13 18.23 18.13 18.23 13,800 +1.30(+7.68%)
Dec 14, 2023 16.93 16.93 16.93 16.93 1,136 -1.77(-9.47%)
Dec 06, 2023 18.70 8 +0.70(+3.89%)
Dec 01, 2023 18.00 0 -0.09(-0.50%)
Nov 27, 2023 18.09 62 +1.25(+7.39%)
Nov 22, 2023 16.84 0 -0.21(-1.20%)
Nov 21, 2023 17.05 17.05 17.05 17.05 276 +1.00(+6.20%)
Nov 17, 2023 16.05 1 +0.49(+3.16%)
Nov 15, 2023 15.56 53 -0.36(-2.24%)
Nov 06, 2023 15.92 0 -1.31(-7.60%)
Nov 03, 2023 17.69 17.69 17.23 17.23 3,558 -0.12(-0.69%)
Nov 02, 2023 17.35 17.35 17.35 17.35 100 -0.05(-0.29%)
Oct 31, 2023 17.40 0 +0.50(+2.97%)
Oct 23, 2023 16.90 0 -0.85(-4.80%)
Oct 18, 2023 17.75 10 -0.74(-4.00%)
Oct 13, 2023 18.49 0 -1.27(-6.44%)
Oct 10, 2023 19.76 0 +2.26(+12.93%)
Sep 27, 2023 17.50 0 -0.67(-3.69%)
Sep 20, 2023 18.17 0 +0.96(+5.58%)
Aug 29, 2023 17.21 0 -0.02(-0.12%)
Aug 28, 2023 17.23 17.23 17.23 17.23 501 +1.38(+8.71%)
Aug 22, 2023 15.85 40 -0.61(-3.71%)
Aug 16, 2023 16.46 10 +0.64(+4.05%)
Aug 02, 2023 15.82 0 +1.53(+10.74%)
Jul 14, 2023 14.29 49 +1.59(+12.49%)
Jul 03, 2023 12.70 0 +0.71(+5.92%)
Jun 30, 2023 11.99 11.99 11.99 11.99 300 +0.28(+2.39%)
Jun 26, 2023 11.71 4 +0.35(+3.09%)
Jun 14, 2023 11.36 85 -0.29(-2.49%)
Jun 06, 2023 11.65 32 -0.05(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.