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

Kawasaki Kisen Kaisha Ltd (OP: KAIKY )

14.88 UNCHANGED
Last Price Updated: 12:13 PM EDT, Jun 5, 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, 2021 14.07 14.07 14.07 0 +1.27(+9.92%)
May 18, 2021 12.80 12.80 12.80 0 -1.00(-7.25%)
Apr 30, 2021 13.80 13.80 13.80 0 +0.20(+1.47%)
Apr 28, 2021 13.60 13.60 13.60 0 +1.02(+8.11%)
Apr 26, 2021 12.58 12.58 12.58 0 +0.00(+0.00%)
Apr 21, 2021 12.58 12.58 12.58 0 +0.94(+8.08%)
Apr 19, 2021 11.64 11.64 11.64 0 +0.00(+0.00%)
Apr 15, 2021 11.64 11.64 11.64 0 +0.00(+0.00%)
Apr 13, 2021 11.64 11.64 11.64 0 +0.00(+0.00%)
Apr 12, 2021 11.64 11.64 11.64 50 +0.00(+0.00%)
Apr 01, 2021 11.64 11.64 11.64 0 +0.00(+0.00%)
Mar 31, 2021 11.64 11.64 11.64 11.64 100 +0.01(+0.09%)
Mar 26, 2021 11.63 11.63 11.63 0 -1.12(-8.78%)
Mar 25, 2021 12.75 12.75 12.75 4 +0.00(+0.00%)
Mar 23, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 22, 2021 12.75 12.75 12.75 12.75 100 +0.75(+6.25%)
Mar 19, 2021 12.00 12.00 12.00 12.00 100 +0.50(+4.35%)
Mar 16, 2021 11.50 11.50 11.50 0 +0.50(+4.55%)
Mar 15, 2021 11.00 11.00 11.00 11.00 203 +1.78(+19.31%)
Mar 05, 2021 9.220 9.220 9.220 0 +0.00(+0.00%)
Mar 02, 2021 9.220 9.220 9.220 0 +0.00(+0.00%)
Mar 01, 2021 9.220 9.220 9.220 50 +0.00(+0.00%)
Feb 26, 2021 9.220 9.220 9.220 1 +0.00(+0.00%)
Feb 18, 2021 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 09, 2021 9.220 9.220 9.220 0 -0.23(-2.43%)
Feb 08, 2021 9.425 9.450 9.425 9.450 216 +0.19(+2.05%)
Feb 04, 2021 9.260 9.260 9.260 0 +0.00(+0.00%)
Jan 25, 2021 9.260 9.260 9.260 0 +0.00(+0.00%)
Jan 21, 2021 9.260 9.260 9.260 0 +0.00(+0.00%)
Jan 07, 2021 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 30, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 28, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 23, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 17, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 11, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 07, 2020 9.260 9.260 9.260 0 +3.02(+48.40%)
Dec 04, 2020 6.240 6.240 6.240 11 +0.00(+0.00%)
Dec 01, 2020 6.240 6.240 6.240 0 +0.00(+0.00%)
Nov 20, 2020 6.240 6.240 6.240 0 +0.00(+0.00%)
Nov 04, 2020 6.240 6.240 6.240 0 +0.00(+0.00%)
Oct 29, 2020 6.240 6.240 6.240 0 +0.57(+10.05%)
Oct 22, 2020 5.670 5.670 5.670 0 +0.00(+0.00%)
Oct 13, 2020 5.670 5.670 5.670 0 +0.00(+0.00%)
Sep 29, 2020 5.670 5.670 5.670 0 +0.52(+10.10%)
Sep 09, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 24, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 19, 2020 5.150 5.150 5.150 0 +0.18(+3.62%)
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.