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

Kawasaki Kisen Kaisha Ltd (OP: KAIKY )

14.28 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 13, 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 (%)
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%)
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.