Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
JP¥2,292.00
+134.00 (+6.21%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,950.50 JP¥2,317.50 Friday, 10th May 2024 9107.T stock ended at JP¥2,292.00. This is 6.21% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.06% from a day low at JP¥2,185.00 to a day high of JP¥2,317.50.
90 days JP¥1,943.00 JP¥7,770.00
52 weeks JP¥1,943.00 JP¥7,770.00

Historical Kawasaki Kisen Kaisha,Ltd. prices

Date Open High Low Close Volume
May 10, 2024 JP¥2,195.00 JP¥2,317.50 JP¥2,185.00 JP¥2,292.00 29 318 100
May 09, 2024 JP¥2,168.00 JP¥2,195.50 JP¥2,080.50 JP¥2,158.00 21 984 800
May 08, 2024 JP¥2,219.50 JP¥2,236.50 JP¥2,108.50 JP¥2,194.50 33 457 500
May 07, 2024 JP¥2,170.00 JP¥2,192.00 JP¥2,142.50 JP¥2,165.00 10 573 300
May 02, 2024 JP¥2,138.50 JP¥2,171.50 JP¥2,122.50 JP¥2,142.50 8 708 600
May 01, 2024 JP¥2,175.00 JP¥2,180.00 JP¥2,109.50 JP¥2,131.00 12 442 700
Apr 30, 2024 JP¥2,130.00 JP¥2,221.50 JP¥2,121.50 JP¥2,211.00 22 647 000
Apr 26, 2024 JP¥2,037.00 JP¥2,099.00 JP¥2,016.00 JP¥2,091.50 10 041 800
Apr 25, 2024 JP¥2,038.50 JP¥2,055.00 JP¥2,008.00 JP¥2,015.50 6 642 700
Apr 24, 2024 JP¥2,057.00 JP¥2,075.00 JP¥2,032.00 JP¥2,055.00 8 190 500
Apr 23, 2024 JP¥2,090.00 JP¥2,122.00 JP¥2,056.00 JP¥2,057.00 11 010 500
Apr 22, 2024 JP¥2,045.00 JP¥2,099.00 JP¥2,024.50 JP¥2,085.00 10 139 800
Apr 19, 2024 JP¥2,039.00 JP¥2,111.50 JP¥1,985.00 JP¥2,042.50 26 056 800
Apr 18, 2024 JP¥2,036.50 JP¥2,064.50 JP¥2,030.00 JP¥2,049.00 10 771 300
Apr 17, 2024 JP¥1,980.00 JP¥2,070.00 JP¥1,975.00 JP¥2,048.00 20 949 100
Apr 16, 2024 JP¥2,078.00 JP¥2,079.50 JP¥1,950.50 JP¥1,958.00 17 032 800
Apr 15, 2024 JP¥2,075.00 JP¥2,112.00 JP¥2,034.00 JP¥2,078.50 13 281 200
Apr 12, 2024 JP¥2,045.50 JP¥2,055.00 JP¥2,010.50 JP¥2,047.50 7 819 700
Apr 11, 2024 JP¥2,034.00 JP¥2,047.00 JP¥2,007.50 JP¥2,032.00 7 927 600
Apr 10, 2024 JP¥2,018.00 JP¥2,034.00 JP¥1,984.00 JP¥2,034.00 11 334 900
Apr 09, 2024 JP¥2,007.00 JP¥2,034.00 JP¥1,990.50 JP¥2,020.50 9 082 900
Apr 08, 2024 JP¥2,010.00 JP¥2,022.50 JP¥1,967.00 JP¥1,997.50 10 286 800
Apr 05, 2024 JP¥1,995.50 JP¥2,014.50 JP¥1,980.50 JP¥1,996.00 11 208 300
Apr 04, 2024 JP¥2,000.00 JP¥2,053.00 JP¥1,982.00 JP¥2,020.00 15 573 200
Apr 03, 2024 JP¥1,955.00 JP¥2,029.50 JP¥1,943.00 JP¥1,974.50 21 734 500
Click to get the best stock tips daily for free!

About Kawasaki Kisen Kaisha,Ltd.

Kawasaki Kisen KaishaLtd. Kawasaki Kisen Kaisha, Ltd. provides marine, land, and air transportation services in Japan, the United States, Europe, Asia, and internationally. The company operates through Dry Bulk, Energy Resource Transport, Product Logistics, and Other segments. It offers containership services; dry bulk carrier services comprising transport of raw materials, such as coal, iron ore, wheat, soybeans, corn, etc., as well as woodchips, and pulp; car carrier se... 9107.T Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT