UK markets close in 4 hours 2 minutes

Kawasaki Kisen Kaisha, Ltd. (KAIKY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.300.00 (0.00%)
At close: 10:06AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202414.8914.8914.8914.8914.89-
17 Jun 202414.8914.8914.8914.8914.89-
14 Jun 202414.8914.8914.8914.8914.89-
13 Jun 202414.8914.8914.8914.8914.89-
12 Jun 202414.8914.8914.8914.8914.89100
11 Jun 202414.8914.8914.8914.8914.89-
10 Jun 202414.8914.8914.8914.8914.89-
07 Jun 202414.8914.8914.8914.8914.89-
06 Jun 202414.8914.8914.8914.8914.89-
05 Jun 202415.6015.6014.8914.8914.89400
04 Jun 202414.7214.7214.7214.7214.72-
03 Jun 202414.7214.7214.7214.7214.72-
31 May 202414.7214.7214.7214.7214.72-
30 May 202414.7214.7214.7114.7214.7210,000
29 May 202415.7415.7415.7415.7415.74100
28 May 202415.7015.7415.7015.7415.741,400
24 May 202414.8014.8014.8014.8014.80200
23 May 202414.2714.2714.2714.2714.27-
22 May 202414.2714.2714.2714.2714.27-
21 May 202414.2714.2714.2714.2714.27-
20 May 202414.2714.2714.2714.2714.27-
17 May 202414.2714.2714.2714.2714.27-
16 May 202414.2714.2714.2714.2714.27-
15 May 202414.2714.2714.2714.2714.27-
14 May 202414.2714.2714.2714.2714.27-
13 May 202414.2714.2714.2714.2714.278,000
10 May 202413.9313.9313.9313.9313.93-
09 May 202413.9313.9313.9313.9313.93100
08 May 202414.5314.5314.5314.5314.53-
07 May 202414.5314.5314.5314.5314.533,100
06 May 202413.4813.4813.4813.4813.48-
03 May 202413.4813.4813.4813.4813.48-
02 May 202413.4813.4813.4813.4813.48-
01 May 202413.4813.4813.4813.4813.48-
30 Apr 202413.4813.4813.4813.4813.48-
29 Apr 202413.5013.5013.4713.4813.48600
26 Apr 202413.3513.4813.1413.4413.442,700
25 Apr 202412.7012.7012.7012.7012.70-
24 Apr 202412.7012.7012.7012.7012.70-
23 Apr 202412.7012.7012.7012.7012.70-
22 Apr 202412.7012.7012.7012.7012.70-
19 Apr 202412.7012.7012.7012.7012.70-
18 Apr 202412.7012.7012.7012.7012.70-
17 Apr 202412.7012.7012.7012.7012.70-
16 Apr 202412.7012.7012.7012.7012.70800
15 Apr 202413.2513.2513.2513.2513.25300
12 Apr 202413.2213.2213.2213.2213.22-
11 Apr 202413.2213.2213.2213.2213.22-
10 Apr 202413.2213.2213.2213.2213.22-
09 Apr 202413.2213.2213.2213.2213.22-
08 Apr 202413.2213.2213.2213.2213.22-
05 Apr 202413.2213.2213.2213.2213.22300
04 Apr 202413.2813.7113.2813.7113.71500
03 Apr 202413.0013.0013.0013.0013.001,900
02 Apr 202415.0015.0015.0015.0015.00-
02 Apr 20243:2 Stock split
01 Apr 202410.0010.0010.0010.0010.00600
28 Mar 202410.5713.4210.3511.4411.443,600
27 Mar 202413.6313.6313.6313.6313.63600
26 Mar 202414.3714.3714.3714.3714.37-
25 Mar 202414.3714.3714.3714.3714.37-
22 Mar 202414.3714.3714.3714.3714.37150
21 Mar 202415.0915.0915.0915.0915.09-
20 Mar 202415.0915.0915.0915.0915.09-
19 Mar 202415.0915.0915.0915.0915.09-
18 Mar 202415.0915.0915.0915.0915.09-
15 Mar 202415.0915.0915.0915.0915.09-
14 Mar 202415.0915.0915.0915.0915.09-
13 Mar 202415.0915.0915.0915.0915.09-
12 Mar 202415.0915.0915.0915.0915.09150
11 Mar 202414.8114.8114.8114.8114.81300
08 Mar 202415.5215.5215.5215.5215.52-
07 Mar 202415.5215.5215.5215.5215.52-
06 Mar 202415.5215.5215.5215.5215.52-
05 Mar 202415.5215.5215.5215.5215.52-
04 Mar 202415.5215.5215.5215.5215.52-
01 Mar 202415.5215.5215.5215.5215.52-
29 Feb 202415.5215.5215.5215.5215.522,250
28 Feb 202415.3315.3315.3315.3315.33150
27 Feb 202415.3915.3915.3915.3915.39-
26 Feb 202415.3915.3915.3915.3915.39-
23 Feb 202415.3915.3915.3915.3915.39-
22 Feb 202415.3915.3915.3915.3915.39-
21 Feb 202415.3915.3915.3915.3915.39-
20 Feb 202415.3915.3915.3915.3915.39-
16 Feb 202415.3915.3915.3915.3915.39-
15 Feb 202415.5815.5815.3915.3915.393,150
14 Feb 202415.3315.3315.3315.3315.33750
13 Feb 202414.9514.9514.9514.9514.95-
12 Feb 202414.1214.9514.1214.9514.951,350
09 Feb 202415.0515.2014.6614.8014.8027,750
08 Feb 202414.8714.8714.7314.7314.7321,900
07 Feb 202415.7615.7715.7415.7415.741,650
06 Feb 202415.1615.1615.1615.1615.167,050
05 Feb 202415.4215.4215.2115.2115.212,250
02 Feb 202416.0516.2215.9416.0316.0314,400
01 Feb 202415.7115.7115.6215.6215.621,200
31 Jan 202415.6115.6115.6115.6115.61-
30 Jan 202415.6115.6115.6115.6115.61-
29 Jan 202415.6115.6115.6115.6115.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...