Kawasaki Kisen Kaisha (KLI1) Historical Prices

2 Followers

Time Period

Events

DE:KLI1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	19.69	19.69	19.69	19.69	19.69	-0.58%	0	0.00
Oct 30, 2026	19.80	19.80	19.80	19.80	19.80	+2.59%	0	0.00
Oct 29, 2026	19.30	19.30	19.30	19.30	19.30	-0.36%	0	0.00
Oct 28, 2026	19.37	19.37	19.37	19.37	19.37	-0.72%	0	0.00
Oct 27, 2026	19.51	19.51	19.51	19.51	19.51	+1.01%	0	0.00
Oct 26, 2026	19.32	19.32	19.32	19.32	19.32	+2.74%	0	0.00
Oct 23, 2026	18.80	18.80	18.80	18.80	18.80	-1.88%	0	0.00
Oct 22, 2026	19.16	19.16	19.16	19.16	19.16	-0.23%	0	0.00
Oct 21, 2026	19.21	19.21	19.21	19.21	19.21	+1.56%	0	0.00
Oct 20, 2026	18.91	18.91	18.91	18.91	18.91	-2.07%	0	0.00
Oct 19, 2026	19.31	19.31	19.31	19.31	19.31	+1.63%	45	1.40
Oct 16, 2026	19.00	19.00	19.00	19.00	19.00	+0.29%	0	0.00
Oct 15, 2026	18.95	18.95	18.95	18.95	18.95	-3.05%	0	0.00
Oct 14, 2026	19.54	19.54	19.54	19.54	19.54	-0.13%	0	0.00
Oct 13, 2026	19.57	19.57	19.57	19.57	19.57	+2.27%	0	0.00
Oct 12, 2026	18.89	19.13	18.89	19.13	19.13	+1.08%	250	8.88
Oct 09, 2026	18.90	18.93	18.90	18.93	18.93	+2.32%	23	0.83
Oct 08, 2026	18.50	18.50	18.50	18.50	18.50	+2.41%	0	0.00
Oct 07, 2026	18.06	18.06	18.06	18.06	18.06	-1.45%	0	0.00
Oct 06, 2026	18.33	18.33	18.33	18.33	18.33	-0.57%	0	0.00
Oct 05, 2026	18.28	18.43	18.28	18.43	18.43	+0.85%	65	2.43
Oct 02, 2026	18.28	18.28	18.28	18.28	18.28	+0.97%	0	0.00
Oct 01, 2026	18.10	18.10	18.10	18.10	18.10	-2.40%	0	0.00
Sep 30, 2026	18.55	18.55	18.55	18.55	18.55	+1.53%	0	0.00
Sep 29, 2026	18.27	18.27	18.27	18.27	18.27	-1.72%	0	0.00
Sep 28, 2026	18.92	18.92	18.92	18.92	18.58	-0.37%	0	0.00
Sep 25, 2026	18.99	18.99	18.99	18.99	18.65	+1.36%	0	0.00
Sep 24, 2026	18.82	18.82	18.74	18.74	18.40	-3.63%	40	1.53
Sep 23, 2026	19.44	19.44	19.44	19.44	19.10	-1.29%	0	0.00
Sep 22, 2026	19.38	19.70	19.38	19.70	19.35	+2.02%	100	4.08
Sep 21, 2026	19.31	19.31	19.31	19.31	18.96	-0.64%	0	0.00
Sep 18, 2026	19.43	19.43	19.43	19.43	19.09	-3.33%	0	0.00
Sep 17, 2026	19.73	20.10	19.73	20.10	19.74	+4.69%	175	7.55
Sep 16, 2026	19.20	19.20	19.20	19.20	18.86	+1.35%	0	0.00
Sep 15, 2026	18.95	18.95	18.95	18.95	18.61	-0.63%	0	0.00
Sep 14, 2026	19.07	19.07	19.07	19.07	18.73	+1.19%	0	0.00
Sep 11, 2026	18.84	18.84	18.84	18.84	18.51	+3.09%	0	0.00
Sep 10, 2026	18.28	18.28	18.28	18.28	17.95	-2.30%	0	0.00
Sep 09, 2026	18.71	18.71	18.71	18.71	18.37	-2.98%	0	0.00
Sep 08, 2026	19.19	19.28	19.19	19.28	18.94	+2.85%	50	1.31
Sep 07, 2026	18.75	18.75	18.75	18.75	18.41	+3.11%	0	0.00
Sep 04, 2026	18.18	18.18	18.18	18.18	17.86	-2.91%	0	0.00
Sep 03, 2026	18.73	18.73	18.73	18.73	18.39	+3.91%	0	0.00
Sep 02, 2026	18.02	18.02	18.02	18.02	17.70	-0.71%	0	0.00
Sep 01, 2026	18.15	18.15	18.15	18.15	17.83	+1.28%	0	0.00
Aug 31, 2026	17.92	17.92	17.92	17.92	17.60	-1.19%	0	0.00
Aug 28, 2026	18.11	18.14	18.11	18.14	17.81	+3.37%	50	1.31
Aug 27, 2026	17.55	17.55	17.55	17.55	17.23	-1.49%	0	0.00
Aug 26, 2026	17.81	17.81	17.81	17.81	17.49	-2.68%	0	0.00
Aug 25, 2026	18.30	18.30	18.30	18.30	17.98	-1.27%	0	0.00

Kawasaki Kisen Kaisha historical prices

Kawasaki Kisen Kaisha (KLI1) Historical Prices

Become an Expert with TipRanks Premium