Kawasaki Kisen (KLI1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.464 | -3.36915480685 | 13.772 | 13.772 | 13.002 | 386 | 13.31957639 | DE |
| 4 | -1.19 | -8.20802869361 | 14.498 | 14.788 | 13.002 | 287 | 13.77626229 | DE |
| 12 | 1.18 | 9.72955145119 | 12.128 | 14.788 | 11.748 | 510 | 13.00664917 | DE |
| 26 | -26.192 | -66.3088607595 | 39.5 | 48.44 | 11.748 | 572 | 29.60324783 | DE |
| 52 | -17.232 | -56.4243614931 | 30.54 | 48.44 | 11.748 | 594 | 31.05979042 | DE |
| 156 | -17.232 | -56.4243614931 | 30.54 | 48.44 | 11.748 | 594 | 31.05979042 | DE |
| 260 | -17.232 | -56.4243614931 | 30.54 | 48.44 | 11.748 | 594 | 31.05979042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 13.266 | -0.11 | -0.84 | 13.394 | 13.43 | 13.266 | 828 |
| 1719001620 | 13.378 | 0.23 | 1.76 | 13.164 | 13.424 | 13.164 | 713 |
| 1718915160 | 13.146 | -0.26 | -1.94 | 13.228 | 13.228 | 13.002 | 260 |
| 1718828820 | 13.406 | -0.37 | -2.66 | 13.406 | 13.406 | 13.406 | 30 |
| 1718742360 | 13.772 | 0.07 | 0.48 | 13.772 | 13.772 | 13.772 | 100 |
| 1718656020 | 13.706 | 0.18 | 1.33 | 13.624 | 13.706 | 13.624 | 109 |
| 1718396820 | 13.526 | 0.35 | 2.63 | 13.526 | 13.526 | 13.526 | 100 |
| 1718310420 | 13.18 | 0 | 0.00 | 13.024 | 13.18 | 13.024 | 82 |
| 1718224020 | 13.18 | -0.79 | -5.63 | 13.456 | 13.456 | 13.18 | 355 |
| 1718137620 | 13.966 | -0.59 | -4.08 | 13.678 | 13.978 | 13.678 | 326 |
| 1718051220 | 14.56 | 0 | 0.00 | 14.56 | 14.56 | 14.56 | 0 |
| 1717792020 | 14.56 | -0.14 | -0.97 | 14.7 | 14.788 | 14.56 | 289 |
| 1717705620 | 14.702 | 0.37 | 2.58 | 14.694 | 14.702 | 14.694 | 581 |
| 1717619220 | 14.332 | 0 | 0.00 | 14.332 | 14.332 | 14.332 | 0 |
| 1717532820 | 14.332 | 0 | 0.00 | 14.332 | 14.332 | 14.332 | 0 |
| 1717446420 | 14.332 | 0.6 | 4.35 | 14.44 | 14.44 | 14.332 | 202 |
| 1717187220 | 13.734 | 0 | 0.00 | 13.734 | 13.734 | 13.734 | 0 |
| 1717100820 | 13.734 | -0.29 | -2.07 | 13.734 | 13.734 | 13.734 | 8 |
| 1717014420 | 14.024 | -0.26 | -1.81 | 13.83 | 14.024 | 13.83 | 287 |
| 1716928020 | 14.282 | -0.22 | -1.49 | 14.498 | 14.498 | 14.282 | 328 |
| 1716841560 | 14.498 | 0.93 | 6.85 | 13.998 | 14.498 | 13.998 | 1647 |
| 1716582420 | 13.568 | 0.19 | 1.45 | 13.514 | 13.608 | 13.376 | 1264 |
| 1716496020 | 13.374 | 0.23 | 1.78 | 13.67 | 13.67 | 13.374 | 389 |
| 1716409620 | 13.14 | -0.52 | -3.81 | 13.14 | 13.14 | 13.14 | 85 |
| 1716323160 | 13.66 | -0.03 | -0.20 | 13.66 | 13.66 | 13.66 | 36 |
| 1716236760 | 13.688 | -0.07 | -0.54 | 13.688 | 13.688 | 13.688 | 299 |
| 1715977620 | 13.762 | 0.23 | 1.71 | 13.784 | 13.784 | 13.762 | 89 |
| 1715891220 | 13.53 | -0.21 | -1.50 | 13.85 | 13.85 | 13.53 | 400 |
| 1715804820 | 13.736 | 0.09 | 0.63 | 13.736 | 13.736 | 13.736 | 4 |
| 1715718420 | 13.65 | 0.17 | 1.28 | 13.65 | 13.65 | 13.65 | 30 |
| 1715631960 | 13.478 | -0.27 | -1.98 | 13.478 | 13.478 | 13.478 | 147 |
| 1715372820 | 13.75 | 0.73 | 5.61 | 13.55 | 13.75 | 13.55 | 349 |
| 1715286420 | 13.02 | -0.02 | -0.18 | 13.02 | 13.02 | 13.02 | 1 |
| 1715200020 | 13.044 | -0.56 | -4.13 | 13.044 | 13.044 | 13.044 | 90 |
| 1715113620 | 13.606 | 0.56 | 4.31 | 13.204 | 13.606 | 13.204 | 1109 |
| 1715027160 | 13.044 | 0 | 0.00 | 13.044 | 13.044 | 13.044 | 0 |
| 1714767960 | 13.044 | 0 | 0.00 | 13.044 | 13.044 | 13.044 | 0 |
| 1714681560 | 13.044 | -0 | -0.03 | 13.044 | 13.044 | 13.044 | 2 |
| 1714508820 | 13.048 | 0.28 | 2.21 | 13.048 | 13.048 | 13.048 | 390 |
| 1714422420 | 12.766 | 0.17 | 1.35 | 12.84 | 12.84 | 12.766 | 467 |
| 1714163220 | 12.596 | 0.47 | 3.89 | 12.588 | 12.836 | 12.506 | 4912 |
| 1714076820 | 12.124 | -0.25 | -2.04 | 11.976 | 12.124 | 11.974 | 126 |
| 1713990360 | 12.376 | 0 | 0.00 | 12.376 | 12.376 | 12.376 | 0 |
| 1713903960 | 12.376 | -0.13 | -1.01 | 12.574 | 12.626 | 12.358 | 37 |
| 1713817560 | 12.502 | 0.02 | 0.16 | 12.502 | 12.502 | 12.502 | 40 |
| 1713558420 | 12.482 | -0.12 | -0.94 | 12.332 | 12.482 | 12.328 | 2789 |
| 1713472020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1713385620 | 12.6 | 0.71 | 5.95 | 12.458 | 12.648 | 12.458 | 305 |
| 1713299220 | 11.892 | -0.94 | -7.31 | 12.192 | 12.192 | 11.892 | 583 |
| 1713212820 | 12.83 | 0.51 | 4.11 | 12.808 | 12.85 | 12.732 | 992 |
| 1712953620 | 12.324 | -0.22 | -1.74 | 12.61 | 12.61 | 12.324 | 85 |
| 1712867220 | 12.542 | 0.28 | 2.28 | 12.406 | 12.542 | 12.406 | 155 |
| 1712780760 | 12.262 | 0 | 0.00 | 12.262 | 12.262 | 12.262 | 0 |
| 1712694360 | 12.262 | 0 | 0.00 | 12.262 | 12.262 | 12.262 | 0 |
| 1712607960 | 12.262 | -0.13 | -1.03 | 12.268 | 12.292 | 12.05 | 61 |
| 1712348760 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1712262360 | 12.39 | 0.11 | 0.90 | 12.134 | 12.39 | 12.134 | 402 |
| 1712175960 | 12.28 | 0.53 | 4.53 | 12.254 | 12.28 | 12.254 | 35 |
| 1712089560 | 11.748 | -1.15 | -8.93 | 12.128 | 12.136 | 11.748 | 2584 |
| 1711661160 | 12.9 | -25.74 | -66.61 | 12.58 | 13.4 | 12.58 | 1825 |
| 1711574760 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1711488360 | 38.64 | 0.72 | 1.90 | 38.64 | 38.64 | 38.64 | 3 |
| 1711401960 | 37.92 | -0.38 | -0.99 | 38.72 | 38.72 | 37.92 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
