Comparing Back to the side-by-side chart ↗
Kawasaki Kisen Kaisha,Ltd. (9107.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3381.00 | 3408.00 | 3344.00 | 3391.00 | +0.53% | 3,651,000 |
| 2026-10-15 | 3456.00 | 3469.00 | 3353.00 | 3373.00 | -3.46% | 4,135,600 |
| 2026-10-14 | 3478.00 | 3507.00 | 3439.00 | 3494.00 | +0.17% | 2,866,700 |
| 2026-10-13 | 3431.00 | 3513.00 | 3405.00 | 3488.00 | +3.53% | 5,344,200 |
| 2026-10-09 | 3349.00 | 3384.00 | 3307.00 | 3369.00 | +2.74% | 4,553,700 |
| 2026-10-08 | 3238.00 | 3320.00 | 3200.00 | 3279.00 | +1.27% | 3,687,000 |
| 2026-10-07 | 3240.00 | 3289.00 | 3229.00 | 3238.00 | -0.77% | 2,442,500 |
| 2026-10-06 | 3244.00 | 3289.00 | 3216.00 | 3263.00 | +0.68% | 2,014,200 |
| 2026-10-05 | 3271.00 | 3279.00 | 3228.00 | 3241.00 | -0.70% | 2,607,300 |
| 2026-10-02 | 3235.00 | 3302.00 | 3220.00 | 3264.00 | +0.00% | 2,734,600 |
| 2026-10-01 | 3282.00 | 3297.00 | 3240.00 | 3264.00 | -1.86% | 3,905,000 |
| 2026-09-30 | 3300.00 | 3349.00 | 3267.00 | 3326.00 | +1.31% | 3,926,200 |
| 2026-09-29 | 3339.00 | 3363.00 | 3280.00 | 3283.00 | -3.64% | 3,973,700 |
| 2026-09-28 | 3475.00 | 3475.00 | 3407.00 | 3407.00 | -1.27% | 4,124,500 |
| 2026-09-25 | 3445.00 | 3460.00 | 3386.00 | 3451.00 | +1.32% | 3,478,900 |
| 2026-09-24 | 3497.00 | 3505.00 | 3403.00 | 3406.00 | -2.60% | 4,322,800 |
| 2026-09-18 | 3602.00 | 3610.00 | 3497.00 | 3497.00 | -1.55% | 6,729,200 |
| 2026-09-17 | 3493.00 | 3574.00 | 3488.00 | 3552.00 | +2.66% | 4,242,700 |
| 2026-09-16 | 3400.00 | 3491.00 | 3400.00 | 3460.00 | +2.22% | 3,074,200 |
| 2026-09-15 | 3430.00 | 3449.00 | 3383.00 | 3385.00 | -1.28% | 3,050,900 |
| 2026-09-14 | 3403.00 | 3477.00 | 3395.00 | 3429.00 | +0.94% | 3,284,600 |
| 2026-09-11 | 3280.00 | 3417.00 | 3260.00 | 3397.00 | +2.94% | 5,308,100 |
| 2026-09-10 | 3313.00 | 3389.00 | 3278.00 | 3300.00 | -1.43% | 4,493,600 |
| 2026-09-09 | 3399.00 | 3430.00 | 3338.00 | 3348.00 | -2.31% | 3,891,400 |
| 2026-09-08 | 3403.00 | 3449.00 | 3396.00 | 3427.00 | +0.06% | 2,824,800 |
| 2026-09-07 | 3332.00 | 3444.00 | 3332.00 | 3425.00 | +2.91% | 3,888,800 |
| 2026-09-04 | 3450.00 | 3458.00 | 3288.00 | 3328.00 | -2.66% | 5,482,000 |
| 2026-09-03 | 3378.00 | 3450.00 | 3350.00 | 3419.00 | +2.18% | 3,848,100 |
| 2026-09-02 | 3368.00 | 3419.00 | 3346.00 | 3346.00 | -1.09% | 4,620,000 |
| 2026-09-01 | 3300.00 | 3413.00 | 3300.00 | 3383.00 | +1.59% | 3,134,900 |
| 2026-08-31 | 3382.00 | 3395.00 | 3320.00 | 3330.00 | -1.54% | 4,883,900 |
| 2026-08-28 | 3280.00 | 3400.00 | 3265.00 | 3382.00 | +2.86% | 4,170,800 |
| 2026-08-27 | 3256.00 | 3322.00 | 3250.00 | 3288.00 | -0.54% | 4,877,300 |
| 2026-08-26 | 3351.00 | 3425.00 | 3306.00 | 3306.00 | -3.36% | 6,430,900 |
| 2026-08-25 | 3511.00 | 3591.00 | 3406.00 | 3421.00 | -1.27% | 9,938,000 |
| 2026-08-24 | 3406.00 | 3470.00 | 3385.00 | 3465.00 | +1.76% | 7,535,800 |
| 2026-08-21 | 3222.00 | 3410.00 | 3217.00 | 3405.00 | +7.28% | 9,567,300 |
| 2026-08-20 | 3150.00 | 3191.00 | 3123.00 | 3174.00 | +0.54% | 4,273,200 |
| 2026-08-19 | 3182.00 | 3210.00 | 3126.00 | 3157.00 | +0.51% | 6,657,700 |
| 2026-08-18 | 3119.00 | 3183.00 | 3117.00 | 3141.00 | +2.25% | 6,940,200 |
| 2026-08-17 | 3067.00 | 3120.00 | 3020.00 | 3072.00 | +1.39% | 5,113,900 |
| 2026-08-14 | 2940.00 | 3059.00 | 2923.50 | 3030.00 | +4.36% | 7,773,700 |
| 2026-08-13 | 2900.00 | 2912.00 | 2870.50 | 2903.50 | +1.13% | 4,341,300 |
| 2026-08-12 | 2900.00 | 2948.50 | 2868.50 | 2871.00 | -0.28% | 4,363,300 |
| 2026-08-10 | 2884.50 | 2898.00 | 2842.50 | 2879.00 | +0.84% | 3,949,400 |
| 2026-08-07 | 2819.00 | 2862.50 | 2800.00 | 2855.00 | +2.44% | 4,477,100 |
| 2026-08-06 | 2691.00 | 2788.00 | 2685.00 | 2787.00 | +2.67% | 5,033,100 |
| 2026-08-05 | 2753.00 | 2789.00 | 2687.00 | 2714.50 | -5.19% | 10,446,400 |
| 2026-08-04 | 2845.50 | 2889.00 | 2825.50 | 2863.00 | -0.17% | 5,393,500 |
| 2026-08-03 | 2840.00 | 2875.50 | 2788.50 | 2868.00 | +0.63% | 4,172,500 |
| 2026-07-31 | 2830.00 | 2900.00 | 2820.00 | 2850.00 | -0.40% | 4,745,200 |
| 2026-07-30 | 2850.00 | 2874.50 | 2834.00 | 2861.50 | +0.23% | 3,514,600 |
| 2026-07-29 | 2829.50 | 2855.00 | 2816.00 | 2855.00 | +1.40% | 4,154,700 |
| 2026-07-28 | 2800.00 | 2826.50 | 2770.50 | 2815.50 | -1.21% | 4,531,200 |
| 2026-07-27 | 2849.00 | 2897.00 | 2806.00 | 2850.00 | +1.57% | 6,655,200 |
| 2026-07-24 | 2784.00 | 2822.50 | 2761.00 | 2806.00 | +0.57% | 3,938,300 |
| 2026-07-23 | 2770.00 | 2800.00 | 2752.00 | 2790.00 | +0.94% | 2,985,000 |
| 2026-07-22 | 2758.50 | 2797.50 | 2751.00 | 2764.00 | +0.51% | 3,063,000 |
| 2026-07-21 | 2750.00 | 2772.00 | 2711.00 | 2750.00 | +0.97% | 4,045,700 |
| 2026-07-17 | 2653.50 | 2731.00 | 2650.00 | 2723.50 | +3.03% | 6,242,000 |
| 2026-07-16 | 2669.50 | 2684.50 | 2626.00 | 2643.50 | -1.23% | 3,151,300 |
| 2026-07-15 | 2666.00 | 2677.00 | 2641.50 | 2676.50 | +0.73% | 3,598,700 |
| 2026-07-14 | 2575.00 | 2657.00 | 2560.00 | 2657.00 | +4.73% | 4,593,700 |
| 2026-07-13 | 2543.00 | 2558.50 | 2520.50 | 2537.00 | +0.42% | 3,665,600 |
| 2026-07-10 | 2581.00 | 2581.50 | 2519.50 | 2526.50 | -2.11% | 4,638,300 |
| 2026-07-09 | 2562.00 | 2624.50 | 2562.00 | 2581.00 | +1.24% | 3,868,300 |
| 2026-07-08 | 2563.00 | 2613.50 | 2541.00 | 2549.50 | +1.19% | 4,497,300 |
| 2026-07-07 | 2419.00 | 2530.00 | 2409.00 | 2519.50 | -3.80% | 10,165,100 |
| 2026-07-06 | 2574.50 | 2627.00 | 2557.00 | 2619.00 | +2.97% | 3,316,800 |
| 2026-07-03 | 2501.00 | 2577.00 | 2495.50 | 2543.50 | +2.50% | 4,324,200 |
| 2026-07-02 | 2425.50 | 2487.00 | 2425.00 | 2481.50 | +2.60% | 5,384,500 |
| 2026-07-01 | 2485.00 | 2485.50 | 2418.00 | 2418.50 | -2.68% | 4,651,200 |
| 2026-06-30 | 2480.00 | 2509.50 | 2471.50 | 2485.00 | +1.68% | 4,326,300 |
| 2026-06-29 | 2454.50 | 2472.50 | 2423.50 | 2444.00 | -0.61% | 3,557,800 |
| 2026-06-26 | 2475.00 | 2485.50 | 2430.00 | 2459.00 | +0.49% | 4,371,200 |
| 2026-06-25 | 2514.00 | 2526.50 | 2432.50 | 2447.00 | -3.20% | 5,011,300 |
| 2026-06-24 | 2554.50 | 2581.00 | 2527.00 | 2528.00 | -0.32% | 3,551,700 |
| 2026-06-23 | 2535.00 | 2558.50 | 2527.50 | 2536.00 | +0.52% | 3,636,700 |
| 2026-06-22 | 2476.00 | 2528.50 | 2460.00 | 2523.00 | +1.90% | 3,999,700 |
| 2026-06-19 | 2503.00 | 2507.00 | 2466.00 | 2476.00 | -1.47% | 4,527,800 |
| 2026-06-18 | 2511.50 | 2519.00 | 2473.00 | 2513.00 | -0.63% | 5,433,400 |
| 2026-06-17 | 2575.00 | 2575.00 | 2528.00 | 2529.00 | -2.54% | 4,266,700 |
| 2026-06-16 | 2604.00 | 2628.50 | 2581.50 | 2595.00 | -1.59% | 3,793,700 |
| 2026-06-15 | 2600.00 | 2681.50 | 2555.00 | 2637.00 | +0.55% | 5,715,300 |
| 2026-06-12 | 2677.50 | 2685.00 | 2598.00 | 2622.50 | -1.96% | 6,615,200 |
| 2026-06-11 | 2596.50 | 2675.00 | 2588.50 | 2675.00 | +3.04% | 4,686,500 |
| 2026-06-10 | 2733.00 | 2747.00 | 2585.50 | 2596.00 | -6.48% | 6,951,200 |
| 2026-06-09 | 2738.00 | 2839.50 | 2721.50 | 2776.00 | +2.70% | 8,242,900 |
| 2026-06-08 | 2698.00 | 2733.00 | 2666.50 | 2703.00 | +0.06% | 5,753,200 |
| 2026-06-05 | 2626.00 | 2716.00 | 2615.00 | 2701.50 | +4.47% | 7,679,500 |
| 2026-06-04 | 2552.50 | 2622.50 | 2550.00 | 2586.00 | +0.39% | 4,755,200 |
| 2026-06-03 | 2580.00 | 2584.50 | 2540.50 | 2576.00 | +0.08% | 4,857,000 |
| 2026-06-02 | 2587.50 | 2600.50 | 2552.00 | 2574.00 | -0.43% | 4,969,300 |
| 2026-06-01 | 2590.00 | 2614.50 | 2553.50 | 2585.00 | +2.58% | 6,611,100 |
| 2026-05-29 | 2487.00 | 2545.00 | 2472.50 | 2520.00 | +1.61% | 6,153,700 |
| 2026-05-28 | 2450.00 | 2495.00 | 2446.00 | 2480.00 | +0.63% | 4,211,700 |
| 2026-05-27 | 2556.00 | 2566.50 | 2464.50 | 2464.50 | -2.69% | 3,565,100 |
| 2026-05-26 | 2500.00 | 2535.00 | 2478.50 | 2532.50 | +1.16% | 2,894,000 |
| 2026-05-25 | 2511.00 | 2525.00 | 2485.50 | 2503.50 | -0.30% | 2,110,600 |
| 2026-05-22 | 2542.50 | 2543.00 | 2487.50 | 2511.00 | -0.73% | 3,992,500 |
| 2026-05-21 | 2591.50 | 2592.00 | 2529.50 | 2529.50 | -1.79% | 4,157,300 |
| 2026-05-20 | 2576.50 | 2586.50 | 2533.50 | 2575.50 | -0.21% | 3,959,900 |
| 2026-05-19 | 2547.00 | 2603.50 | 2530.00 | 2581.00 | +1.57% | 4,258,600 |
| 2026-05-18 | 2528.00 | 2570.00 | 2513.00 | 2541.00 | +0.73% | 4,647,900 |
| 2026-05-15 | 2523.00 | 2549.00 | 2493.50 | 2522.50 | -0.83% | 3,557,900 |
| 2026-05-14 | 2511.00 | 2550.00 | 2476.50 | 2543.50 | +1.33% | 5,074,400 |
| 2026-05-13 | 2537.50 | 2571.50 | 2508.00 | 2510.00 | -0.50% | 5,250,400 |
| 2026-05-12 | 2530.00 | 2599.00 | 2515.00 | 2522.50 | +1.71% | 7,139,800 |
| 2026-05-11 | 2456.50 | 2591.50 | 2453.00 | 2480.00 | -0.92% | 8,593,700 |
| 2026-05-08 | 2553.50 | 2554.00 | 2471.50 | 2503.00 | -2.23% | 5,423,400 |
| 2026-05-07 | 2459.00 | 2560.00 | 2459.00 | 2560.00 | +2.26% | 5,391,800 |
| 2026-05-01 | 2520.00 | 2536.50 | 2486.50 | 2503.50 | -2.30% | 3,807,200 |
| 2026-04-30 | 2471.50 | 2563.50 | 2452.00 | 2562.50 | +2.46% | 7,368,000 |
| 2026-04-28 | 2472.00 | 2509.00 | 2462.50 | 2501.00 | +2.29% | 3,317,300 |
| 2026-04-27 | 2482.00 | 2493.00 | 2428.00 | 2445.00 | -3.89% | 5,234,300 |
| 2026-04-24 | 2549.00 | 2577.00 | 2538.00 | 2544.00 | +0.69% | 3,073,100 |
| 2026-04-23 | 2500.00 | 2546.00 | 2478.00 | 2526.50 | +0.10% | 3,862,700 |
| 2026-04-22 | 2564.50 | 2565.50 | 2524.00 | 2524.00 | -1.27% | 2,924,200 |
| 2026-04-21 | 2551.00 | 2579.50 | 2540.50 | 2556.50 | -0.06% | 3,334,100 |
| 2026-04-20 | 2652.00 | 2655.00 | 2548.50 | 2558.00 | -3.82% | 5,915,500 |
| 2026-04-17 | 2682.00 | 2689.50 | 2650.00 | 2659.50 | +0.49% | 3,266,600 |
| 2026-04-16 | 2625.50 | 2680.00 | 2601.50 | 2646.50 | -0.02% | 5,661,800 |
| 2026-04-15 | 2715.50 | 2717.50 | 2617.00 | 2647.00 | -1.53% | 6,274,000 |
| 2026-04-14 | 2600.00 | 2696.00 | 2595.00 | 2688.00 | +3.29% | 6,691,800 |
| 2026-04-13 | 2680.00 | 2704.50 | 2598.00 | 2602.50 | -2.20% | 6,950,900 |
| 2026-04-10 | 2684.00 | 2699.00 | 2642.00 | 2661.00 | +0.13% | 6,372,900 |
| 2026-04-09 | 2662.50 | 2679.00 | 2643.00 | 2657.50 | +1.72% | 6,635,600 |
| 2026-04-08 | 2732.50 | 2739.00 | 2595.50 | 2612.50 | -5.00% | 15,439,200 |
| 2026-04-07 | 2740.00 | 2769.00 | 2720.00 | 2750.00 | +0.60% | 6,414,300 |
| 2026-04-06 | 2728.00 | 2769.50 | 2701.00 | 2733.50 | +1.32% | 7,189,400 |
| 2026-04-03 | 2740.00 | 2743.00 | 2680.00 | 2698.00 | -1.37% | 6,485,200 |
| 2026-04-02 | 2775.00 | 2797.50 | 2681.00 | 2735.50 | +0.37% | 8,673,700 |
| 2026-04-01 | 2685.00 | 2725.50 | 2623.50 | 2725.50 | +3.28% | 8,524,400 |
| 2026-03-31 | 2657.00 | 2672.00 | 2582.00 | 2639.00 | -0.64% | 7,774,600 |
| 2026-03-30 | 2624.00 | 2665.00 | 2591.00 | 2656.00 | -4.13% | 7,528,500 |
| 2026-03-27 | 2742.00 | 2791.50 | 2690.50 | 2770.50 | +2.86% | 10,090,200 |
| 2026-03-26 | 2653.00 | 2693.50 | 2644.00 | 2693.50 | +2.28% | 5,846,000 |
| 2026-03-25 | 2653.00 | 2665.00 | 2583.00 | 2633.50 | +1.97% | 7,160,100 |
| 2026-03-24 | 2615.00 | 2636.00 | 2551.50 | 2582.50 | +0.19% | 7,310,400 |
| 2026-03-23 | 2731.00 | 2748.00 | 2550.50 | 2577.50 | -7.32% | 11,370,300 |
| 2026-03-19 | 2879.00 | 2924.00 | 2781.00 | 2781.00 | -3.27% | 15,830,800 |
| 2026-03-18 | 2895.50 | 2964.50 | 2857.50 | 2875.00 | +2.20% | 14,141,200 |
| 2026-03-17 | 2743.50 | 2896.50 | 2740.00 | 2813.00 | +6.33% | 14,633,900 |
| 2026-03-16 | 2686.00 | 2694.50 | 2640.00 | 2645.50 | +0.08% | 5,370,000 |
| 2026-03-13 | 2622.00 | 2692.00 | 2622.00 | 2643.50 | -0.97% | 6,189,600 |
| 2026-03-12 | 2675.00 | 2695.00 | 2605.50 | 2669.50 | -1.07% | 6,233,500 |
| 2026-03-11 | 2644.00 | 2742.00 | 2635.50 | 2698.50 | +3.27% | 10,012,300 |
| 2026-03-10 | 2577.00 | 2627.50 | 2540.50 | 2613.00 | +1.36% | 8,662,400 |
| 2026-03-09 | 2547.50 | 2605.50 | 2522.00 | 2578.00 | -1.13% | 10,912,400 |
| 2026-03-06 | 2566.00 | 2607.50 | 2510.50 | 2607.50 | -0.06% | 7,084,900 |
| 2026-03-05 | 2555.00 | 2630.50 | 2551.50 | 2609.00 | +3.33% | 9,239,400 |
| 2026-03-04 | 2540.00 | 2592.00 | 2470.00 | 2525.00 | -1.75% | 11,195,100 |
| 2026-03-03 | 2652.00 | 2660.50 | 2554.00 | 2570.00 | -3.38% | 10,547,500 |
| 2026-03-02 | 2631.00 | 2660.00 | 2551.00 | 2660.00 | +5.85% | 19,180,800 |
| 2026-02-27 | 2500.00 | 2513.00 | 2475.00 | 2513.00 | +0.40% | 7,218,100 |
| 2026-02-26 | 2458.00 | 2523.00 | 2458.00 | 2503.00 | +2.86% | 8,075,800 |
| 2026-02-25 | 2440.00 | 2449.00 | 2410.50 | 2433.50 | +0.35% | 5,930,200 |
| 2026-02-24 | 2420.00 | 2436.50 | 2403.50 | 2425.00 | +0.81% | 6,199,400 |
| 2026-02-20 | 2386.50 | 2405.50 | 2372.00 | 2405.50 | +0.86% | 6,388,000 |
| 2026-02-19 | 2336.50 | 2385.00 | 2331.00 | 2385.00 | +3.02% | 7,525,300 |
| 2026-02-18 | 2306.00 | 2321.00 | 2293.00 | 2315.00 | +1.05% | 3,152,500 |
| 2026-02-17 | 2316.50 | 2325.00 | 2281.00 | 2291.00 | -0.65% | 4,001,500 |
| 2026-02-16 | 2321.00 | 2341.50 | 2306.00 | 2306.00 | -0.54% | 3,576,700 |
| 2026-02-13 | 2317.50 | 2329.50 | 2304.00 | 2318.50 | -1.00% | 4,725,300 |
| 2026-02-12 | 2327.00 | 2363.00 | 2326.50 | 2342.00 | +0.56% | 5,608,600 |
| 2026-02-10 | 2316.50 | 2335.00 | 2308.50 | 2329.00 | +0.78% | 3,666,300 |
| 2026-02-09 | 2375.00 | 2378.50 | 2306.50 | 2311.00 | -1.28% | 7,626,000 |
| 2026-02-06 | 2321.00 | 2341.00 | 2288.00 | 2341.00 | +1.12% | 4,768,600 |
| 2026-02-05 | 2350.00 | 2372.00 | 2297.50 | 2315.00 | -0.64% | 8,417,000 |
| 2026-02-04 | 2300.00 | 2350.00 | 2285.00 | 2330.00 | +1.04% | 8,867,000 |
| 2026-02-03 | 2270.00 | 2306.50 | 2259.00 | 2306.00 | +3.11% | 6,842,800 |
| 2026-02-02 | 2245.00 | 2277.50 | 2232.50 | 2236.50 | +0.34% | 5,278,300 |
| 2026-01-30 | 2248.50 | 2270.50 | 2229.00 | 2229.00 | -0.51% | 8,497,600 |
| 2026-01-29 | 2224.00 | 2242.00 | 2205.00 | 2240.50 | +1.15% | 3,911,500 |
| 2026-01-28 | 2199.00 | 2226.50 | 2188.00 | 2215.00 | +0.61% | 3,497,100 |
| 2026-01-27 | 2168.00 | 2205.00 | 2158.00 | 2201.50 | +0.92% | 3,734,100 |
| 2026-01-26 | 2191.00 | 2193.00 | 2166.00 | 2181.50 | -1.40% | 5,508,100 |
| 2026-01-23 | 2234.50 | 2239.50 | 2208.00 | 2212.50 | -1.01% | 3,292,800 |
| 2026-01-22 | 2242.00 | 2254.50 | 2231.00 | 2235.00 | +0.45% | 3,535,600 |
| 2026-01-21 | 2207.00 | 2234.50 | 2198.00 | 2225.00 | -0.16% | 3,859,100 |
| 2026-01-20 | 2216.00 | 2231.00 | 2210.00 | 2228.50 | +0.61% | 4,250,400 |
| 2026-01-19 | 2208.00 | 2229.00 | 2190.00 | 2215.00 | +0.59% | 5,613,300 |
| 2026-01-16 | 2272.50 | 2280.00 | 2195.50 | 2202.00 | -5.17% | 12,831,700 |
| 2026-01-15 | 2319.00 | 2335.00 | 2292.00 | 2322.00 | +0.13% | 4,811,800 |
| 2026-01-14 | 2310.00 | 2326.00 | 2304.00 | 2319.00 | +0.50% | 5,791,900 |
| 2026-01-13 | 2311.00 | 2322.00 | 2275.50 | 2307.50 | +1.03% | 7,226,900 |
| 2026-01-09 | 2250.00 | 2288.00 | 2243.00 | 2284.00 | +1.35% | 4,763,000 |
| 2026-01-08 | 2250.00 | 2265.00 | 2243.00 | 2253.50 | -0.16% | 4,033,600 |
| 2026-01-07 | 2219.50 | 2267.50 | 2205.00 | 2257.00 | +1.37% | 6,119,000 |
| 2026-01-06 | 2194.50 | 2234.50 | 2192.00 | 2226.50 | +2.25% | 6,027,600 |
| 2026-01-05 | 2192.00 | 2200.50 | 2173.50 | 2177.50 | -0.16% | 4,873,400 |
| 2025-12-30 | 2176.50 | 2190.50 | 2170.50 | 2181.00 | +0.28% | 3,234,800 |
| 2025-12-29 | 2164.00 | 2182.50 | 2154.00 | 2175.00 | +0.81% | 3,774,100 |
| 2025-12-26 | 2148.50 | 2163.00 | 2146.00 | 2157.50 | +0.65% | 2,775,800 |
| 2025-12-25 | 2160.50 | 2163.50 | 2141.00 | 2143.50 | -0.37% | 2,030,300 |
| 2025-12-24 | 2142.50 | 2168.00 | 2138.00 | 2151.50 | +0.12% | 2,379,900 |
| 2025-12-23 | 2107.00 | 2149.50 | 2105.50 | 2149.00 | +1.75% | 4,603,900 |
| 2025-12-22 | 2103.00 | 2114.00 | 2098.50 | 2112.00 | +0.52% | 3,133,000 |
| 2025-12-19 | 2126.00 | 2135.00 | 2101.00 | 2101.00 | -2.03% | 7,044,000 |
| 2025-12-18 | 2145.50 | 2152.50 | 2123.00 | 2144.50 | +0.28% | 3,335,300 |
| 2025-12-17 | 2134.00 | 2138.50 | 2111.50 | 2138.50 | +0.49% | 2,900,600 |
| 2025-12-16 | 2142.00 | 2150.50 | 2121.50 | 2128.00 | -1.05% | 5,347,800 |
| 2025-12-15 | 2146.50 | 2158.00 | 2127.50 | 2150.50 | +0.19% | 3,234,400 |
| 2025-12-12 | 2130.00 | 2160.00 | 2125.00 | 2146.50 | +1.80% | 5,301,200 |
| 2025-12-11 | 2128.50 | 2134.00 | 2098.50 | 2108.50 | -0.35% | 2,944,400 |
| 2025-12-10 | 2110.00 | 2126.50 | 2105.50 | 2116.00 | +0.38% | 2,986,300 |
| 2025-12-09 | 2082.00 | 2108.00 | 2080.50 | 2108.00 | +1.27% | 3,601,700 |
| 2025-12-08 | 2080.00 | 2089.00 | 2069.00 | 2081.50 | +0.02% | 3,014,800 |
| 2025-12-05 | 2086.00 | 2089.50 | 2069.00 | 2081.00 | -0.67% | 3,022,900 |
| 2025-12-04 | 2055.00 | 2095.00 | 2051.00 | 2095.00 | +1.55% | 4,888,600 |
| 2025-12-03 | 2064.50 | 2067.50 | 2045.50 | 2063.00 | -0.43% | 4,365,300 |
| 2025-12-02 | 2088.00 | 2097.00 | 2063.00 | 2072.00 | -0.67% | 3,535,700 |
| 2025-12-01 | 2080.00 | 2086.00 | 2067.00 | 2086.00 | +0.36% | 3,303,100 |
| 2025-11-28 | 2077.00 | 2090.00 | 2072.00 | 2078.50 | +0.17% | 4,452,500 |
| 2025-11-27 | 2077.50 | 2084.50 | 2068.00 | 2075.00 | -0.10% | 2,921,200 |
| 2025-11-26 | 2070.00 | 2079.50 | 2057.00 | 2077.00 | +0.39% | 3,763,000 |
| 2025-11-25 | 2098.00 | 2102.00 | 2063.00 | 2069.00 | -1.00% | 3,326,400 |
| 2025-11-21 | 2065.50 | 2092.00 | 2065.50 | 2090.00 | +0.29% | 4,015,400 |
| 2025-11-20 | 2068.00 | 2084.00 | 2054.00 | 2084.00 | +1.04% | 4,584,300 |
| 2025-11-19 | 2072.00 | 2086.50 | 2058.50 | 2062.50 | +0.22% | 4,129,100 |
| 2025-11-18 | 2080.50 | 2086.50 | 2055.00 | 2058.00 | -1.53% | 4,321,300 |
| 2025-11-17 | 2109.00 | 2114.00 | 2090.00 | 2090.00 | -0.90% | 3,082,700 |
| 2025-11-14 | 2113.50 | 2128.00 | 2092.50 | 2109.00 | +0.09% | 3,469,700 |
| 2025-11-13 | 2103.00 | 2107.00 | 2087.00 | 2107.00 | +0.33% | 2,865,600 |
| 2025-11-12 | 2067.00 | 2100.00 | 2057.50 | 2100.00 | +1.60% | 4,109,800 |
| 2025-11-11 | 2085.00 | 2087.00 | 2055.50 | 2067.00 | -1.38% | 4,342,600 |
| 2025-11-10 | 2128.00 | 2133.00 | 2085.50 | 2096.00 | -1.04% | 3,728,900 |
| 2025-11-07 | 2103.00 | 2123.00 | 2093.50 | 2118.00 | +1.73% | 5,069,300 |
| 2025-11-06 | 2039.00 | 2098.00 | 2035.00 | 2082.00 | -1.02% | 8,985,800 |
| 2025-11-05 | 2101.00 | 2130.00 | 2077.00 | 2103.50 | -1.17% | 6,859,500 |
| 2025-11-04 | 2200.00 | 2228.00 | 2128.50 | 2128.50 | -3.82% | 9,729,300 |
| 2025-10-31 | 2226.00 | 2233.00 | 2196.00 | 2213.00 | -0.56% | 3,932,800 |
| 2025-10-30 | 2185.00 | 2227.50 | 2177.00 | 2225.50 | +1.64% | 4,644,400 |
| 2025-10-29 | 2195.50 | 2198.50 | 2180.00 | 2189.50 | -0.30% | 2,790,400 |
| 2025-10-28 | 2219.00 | 2230.00 | 2192.50 | 2196.00 | -0.14% | 4,454,500 |
| 2025-10-27 | 2170.00 | 2203.00 | 2166.50 | 2199.00 | +1.62% | 5,745,100 |
| 2025-10-24 | 2148.00 | 2172.00 | 2142.00 | 2164.00 | +1.03% | 4,028,600 |
| 2025-10-23 | 2131.50 | 2151.00 | 2120.50 | 2142.00 | +0.94% | 3,299,300 |
| 2025-10-22 | 2120.00 | 2138.50 | 2113.00 | 2122.00 | -0.02% | 3,548,600 |
| 2025-10-21 | 2138.00 | 2145.00 | 2115.50 | 2122.50 | -0.42% | 3,762,900 |
| 2025-10-20 | 2128.00 | 2136.00 | 2115.00 | 2131.50 | +1.43% | 4,774,300 |
| 2025-10-17 | 2090.00 | 2105.50 | 2075.50 | 2101.50 | +0.99% | 4,612,100 |
| 2025-10-16 | 2080.00 | 2099.00 | 2070.00 | 2081.00 | +0.68% | 4,659,300 |
| 2025-10-15 | 2079.50 | 2091.00 | 2061.00 | 2067.00 | +0.07% | 3,699,600 |
| 2025-10-14 | 2000.00 | 2094.00 | 1995.00 | 2065.50 | +2.28% | 9,934,700 |
| 2025-10-10 | 2019.50 | 2022.00 | 2003.50 | 2019.50 | -1.08% | 5,116,600 |
| 2025-10-09 | 2078.50 | 2080.00 | 2031.50 | 2041.50 | -1.73% | 6,776,100 |
| 2025-10-08 | 2103.00 | 2108.00 | 2070.00 | 2077.50 | -0.86% | 5,114,000 |
| 2025-10-07 | 2095.50 | 2103.00 | 2086.00 | 2095.50 | +0.02% | 4,327,800 |
| 2025-10-06 | 2112.00 | 2116.00 | 2077.00 | 2095.00 | +1.26% | 5,270,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+12.25%). 가장 약한 달: 1월 (-5.77%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Kawasaki Kisen Kaisha,Ltd. (9107.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3391.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9107.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3610.00, 최저 2035.00 (2026-10-16 기준).
Kawasaki Kisen Kaisha,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9107.T의 가장 강한 달은 2월(평균 +12.25%), 가장 약한 달은 1월(평균 -5.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.