Kawasaki Kisen Kaisha Ltd (PK) (KAIKY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | -0.6 | -4.08163265306 | 14.7 | 14.7 | 13.3154 | 4237 | 13.89930308 | DR |
| 26 | -1.275 | -8.29268292683 | 15.375 | 15.76 | 13.25 | 1556 | 13.94515671 | DR |
| 52 | -1.20283937 | -7.86023652812 | 15.30283937 | 16.72914931 | 9.99749959 | 2123 | 14.63692229 | DR |
| 156 | 6.53853379 | 86.4717715904 | 7.56146621 | 16.72914931 | 4.8387898 | 1492 | 12.56863281 | DR |
| 260 | 12.50460396 | 783.793092529 | 1.59539604 | 16.72914931 | 1.03323003 | 1216 | 12.09404632 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1736374980 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1736288580 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1736202180 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735942980 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735856580 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735683780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735597380 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735338180 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735251780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735078980 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734992580 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734733380 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734646980 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734560580 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734474180 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734387780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734128580 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734042180 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733955780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733869380 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733782980 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733523780 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733437380 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733350980 | 14.1 | 0.21 | 1.51 | 14.2 | 14.2 | 14.1 | 532 |
| 1733264700 | 13.89 | 0.21 | 1.54 | 13.5 | 13.89 | 13.3154 | 6661 |
| 1733178180 | 13.68 | -1.02 | -6.94 | 13.62 | 13.68 | 13.6 | 7700 |
| 1732919280 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732746480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732660080 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732573680 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732314480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732228080 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732141680 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1732055280 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731968880 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731709680 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731623280 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731536880 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731450480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731364080 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731104880 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731018480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730932080 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730845680 | 14.7 | -0.38 | -2.52 | 14.7 | 14.7 | 14.7 | 2053 |
| 1730730600 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1730471400 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1730385000 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1730298600 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1730212200 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1730125800 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729866600 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729780200 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729693800 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729607400 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729521000 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729261800 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729175400 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729089000 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729002600 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1728916200 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
