Kawasaki Kinkai Kisen Kaisha (PK) (KAKKF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.84 | 13.84 | 13.84 | 343 | 13.84 | CS |
| 4 | 0.435 | 3.24505781425 | 13.405 | 13.84 | 13.405 | 172 | 13.84 | CS |
| 12 | -1.96 | -12.4050632911 | 15.8 | 15.8 | 12.02 | 340 | 12.68578576 | CS |
| 26 | 0.24 | 1.76470588235 | 13.6 | 15.8 | 12.02 | 1433 | 15.33373205 | CS |
| 52 | 6.24520379 | 82.2300377432 | 7.59479621 | 15.8 | 7.59479621 | 1148 | 13.40998598 | CS |
| 156 | 3.2566137 | 30.7709990705 | 10.5833863 | 18.48484074 | 4.05737211 | 811 | 12.04128254 | CS |
| 260 | 13.38893399 | 2968.28705626 | 0.45106601 | 18.48484074 | 0.45106601 | 681 | 11.88852216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1729200000 | 13.84 | 0.44 | 3.25 | 13.84 | 13.84 | 13.84 | 343 |
| 1729114200 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1729027800 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728941400 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728682200 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728595800 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728509400 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728423000 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728336600 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1728077400 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727991000 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727904600 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727818200 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727731800 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727472600 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727386200 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727299320 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727212920 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1727126520 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1726867320 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1726780920 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1726694520 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1726608120 | 13.405 | 0 | 0.00 | 13.405 | 13.405 | 13.405 | 0 |
| 1726521720 | 13.405 | 1.39 | 11.52 | 13.405 | 13.405 | 13.405 | 366 |
| 1726262520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1726176120 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1726089720 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1726003320 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725916920 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725657720 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725571320 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725484920 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725398520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1725052920 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724966520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724880120 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724793720 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724707320 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724448120 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724361720 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724275320 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724188920 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1724102520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723843320 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723756920 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723670520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723584120 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723497720 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723238520 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723152120 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1723065720 | 12.02 | -3.78 | -23.92 | 12.02 | 12.02 | 12.02 | 990 |
| 1722979800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722864600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722605400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722519000 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722432600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722346200 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722259800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1722000600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1721914200 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1721827800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1721741400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1721655000 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
