Want to see JP:3045 full AI Analyst Report?
Kawasaki & Co., Ltd. (3045) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.07% | 500 | 0.45 |
| Oct 29, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | -0.27% | 600 | 0.53 |
| Oct 28, 2026 | 1,483.00 | 1,483.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.54% | 600 | 0.52 |
| Oct 27, 2026 | 1,497.00 | 1,497.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.94% | 400 | 0.34 |
| Oct 26, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | +0.94% | 200 | 0.17 |
| Oct 23, 2026 | 1,482.00 | 1,504.00 | 1,482.00 | 1,483.00 | 1,483.00 | +0.00% | 1,000 | 0.84 |
| Oct 22, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | +0.00% | 100 | 0.08 |
| Oct 21, 2026 | 1,500.00 | 1,507.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.07% | 800 | 0.66 |
| Oct 20, 2026 | 1,483.00 | 1,500.00 | 1,483.00 | 1,499.00 | 1,499.00 | +0.47% | 900 | 0.75 |
| Oct 19, 2026 | 1,483.00 | 1,492.00 | 1,483.00 | 1,492.00 | 1,492.00 | +0.13% | 200 | 0.15 |
| Oct 16, 2026 | 1,499.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.47% | 1,500 | 1.14 |
| Oct 15, 2026 | 1,470.00 | 1,505.00 | 1,470.00 | 1,497.00 | 1,497.00 | +2.04% | 4,800 | 3.87 |
| Oct 14, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | +0.00% | 1,200 | 0.96 |
| Oct 13, 2026 | 1,454.00 | 1,467.00 | 1,454.00 | 1,467.00 | 1,467.00 | -0.07% | 2,400 | 1.95 |
| Oct 12, 2026 | 1,468.00 | 1,468.00 | 1,451.00 | 1,468.00 | 1,468.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,451.00 | 1,468.00 | 1,451.00 | 1,468.00 | 1,468.00 | +0.69% | 300 | 0.23 |
| Oct 08, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | +0.00% | 100 | 0.07 |
| Oct 06, 2026 | 1,457.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | +0.00% | 1,200 | 0.89 |
| Oct 05, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.21% | 400 | 0.30 |
| Oct 02, 2026 | 1,464.00 | 1,464.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.27% | 400 | 0.30 |
| Oct 01, 2026 | 1,467.00 | 1,467.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.48% | 600 | 0.44 |
| Sep 30, 2026 | 1,472.00 | 1,478.00 | 1,468.00 | 1,472.00 | 1,472.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,468.00 | 1,478.00 | 1,468.00 | 1,472.00 | 1,472.00 | +0.00% | 1,000 | 0.73 |
| Sep 28, 2026 | 1,479.00 | 1,479.00 | 1,472.00 | 1,472.00 | 1,472.00 | +0.00% | 3,500 | 2.62 |
| Sep 25, 2026 | 1,475.00 | 1,475.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.14% | 700 | 0.53 |
| Sep 24, 2026 | 1,470.00 | 1,474.00 | 1,469.00 | 1,474.00 | 1,474.00 | +0.27% | 1,100 | 0.83 |
| Sep 23, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +0.00% | 700 | 0.51 |
| Sep 17, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +0.34% | 100 | 0.07 |
| Sep 16, 2026 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.07% | 800 | 0.58 |
| Sep 15, 2026 | 1,465.00 | 1,466.00 | 1,465.00 | 1,466.00 | 1,466.00 | +0.14% | 200 | 0.15 |
| Sep 14, 2026 | 1,461.00 | 1,464.00 | 1,461.00 | 1,464.00 | 1,464.00 | +0.14% | 300 | 0.22 |
| Sep 11, 2026 | 1,458.00 | 1,462.00 | 1,458.00 | 1,462.00 | 1,462.00 | +0.27% | 400 | 0.29 |
| Sep 10, 2026 | 1,456.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | +0.00% | 900 | 0.65 |
| Sep 09, 2026 | 1,465.00 | 1,465.00 | 1,458.00 | 1,458.00 | 1,458.00 | +0.07% | 600 | 0.44 |
| Sep 08, 2026 | 1,464.00 | 1,465.00 | 1,457.00 | 1,457.00 | 1,457.00 | +0.00% | 500 | 0.36 |
| Sep 07, 2026 | 1,457.00 | 1,459.00 | 1,457.00 | 1,457.00 | 1,457.00 | +0.07% | 500 | 0.37 |
| Sep 04, 2026 | 1,456.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,456.00 | +0.00% | 1,200 | 0.88 |
| Sep 03, 2026 | 1,455.00 | 1,464.00 | 1,455.00 | 1,456.00 | 1,456.00 | +0.07% | 800 | 0.59 |
| Sep 02, 2026 | 1,457.00 | 1,457.00 | 1,454.00 | 1,455.00 | 1,455.00 | -0.07% | 1,300 | 0.96 |
| Sep 01, 2026 | 1,455.00 | 1,457.00 | 1,455.00 | 1,456.00 | 1,456.00 | +0.07% | 1,900 | 1.42 |
| Aug 31, 2026 | 1,466.00 | 1,466.00 | 1,451.00 | 1,455.00 | 1,455.00 | +0.00% | 3,700 | 2.88 |
| Aug 28, 2026 | 1,459.00 | 1,463.00 | 1,452.00 | 1,455.00 | 1,455.00 | -1.36% | 7,500 | 6.43 |
| Aug 27, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,475.00 | +0.94% | 4,600 | 4.15 |
| Aug 26, 2026 | 1,491.00 | 1,492.00 | 1,486.00 | 1,486.00 | 1,461.23 | -0.13% | 1,900 | 1.73 |
| Aug 25, 2026 | 1,489.00 | 1,494.00 | 1,488.00 | 1,488.00 | 1,463.20 | -0.40% | 3,000 | 2.82 |
| Aug 24, 2026 | 1,487.00 | 1,494.00 | 1,487.00 | 1,494.00 | 1,469.10 | +0.47% | 1,500 | 1.42 |