No.4
Disclosure
2026/10/14 16:00
自己株式を活用した第三者割当による第１回新株予約権及び第２回新株予約権 （固定行使価額型）の発行に関するお知らせ
3045 Kawasaki & Co.,Ltd.カワサキTSE Standard / Wholesale Trade
4 posts
Kawasaki & Co.,Ltd. (3045) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Kawasaki & Co.,Ltd. (3045) Stock Price History
Kawasaki & Co.,Ltd. closed at ¥1,471 on Oct 29, 2026, −0.1% over 1 month, +2.0% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,499Oct 20
1-Month Low¥1,458Oct 5
1-Week Change−0.8%vs Oct 21
1-Month Change−0.1%vs Sep 25
If you had invested ¥100,000 1 month ago, it would be worth ¥99,932 today (−0.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −4.2%, while this stock moved −0.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥1,471 | −4 | −0.27% |
| Oct 28 (Wed) | ¥1,475 | −8 | −0.54% |
| Oct 27 (Tue) | ¥1,483 | −14 | −0.94% |
| Oct 26 (Mon) | ¥1,497 | +14 | +0.94% |
| Oct 23 (Fri) | ¥1,483 | +0 | +0.00% |
| Oct 21 (Wed) | ¥1,483 | −16 | −1.07% |
| Oct 20 (Tue) | ¥1,499 | +7 | +0.47% |
| Oct 19 (Mon) | ¥1,492 | +2 | +0.13% |
| Oct 16 (Fri) | ¥1,490 | −7 | −0.47% |
| Oct 15 (Thu) | ¥1,497 | +30 | +2.04% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,501Aug 18
3-Month Low¥1,455Aug 28
1-Month Change−0.1%vs Sep 25
3-Month Change−1.3%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥98,725 today (−1.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.1%, while this stock moved −1.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥1,471 | −4 | −0.27% |
| Oct 28 (Wed) | ¥1,475 | −8 | −0.54% |
| Oct 27 (Tue) | ¥1,483 | −14 | −0.94% |
| Oct 26 (Mon) | ¥1,497 | +14 | +0.94% |
| Oct 23 (Fri) | ¥1,483 | +0 | +0.00% |
| Oct 21 (Wed) | ¥1,483 | −16 | −1.07% |
| Oct 20 (Tue) | ¥1,499 | +7 | +0.47% |
| Oct 19 (Mon) | ¥1,492 | +2 | +0.13% |
| Oct 16 (Fri) | ¥1,490 | −7 | −0.47% |
| Oct 15 (Thu) | ¥1,497 | +30 | +2.04% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,520Jul 14
6-Month Low¥1,451Apr 30
3-Month Change−1.3%vs Jul 29
6-Month Change+0.7%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥101,378 today (+1.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +7.9%, while this stock moved +1.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,471 | −0.1% |
| Sep 2026 | ¥1,472 | +1.2% |
| Aug 2026 | ¥1,455 | −2.0% |
| Jul 2026 | ¥1,485 | +1.2% |
| Jun 2026 | ¥1,468 | −0.6% |
| May 2026 | ¥1,477 | +1.8% |
| Apr 2026 | ¥1,451 | +0.6% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,537Feb 13
52-Week Low¥1,391Nov 10
Year to Date+1.4%vs Dec 30
From 52-Week High−4.3%Feb 13
If you had invested ¥100,000 1 year ago, it would be worth ¥102,011 today (+2.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +24.6%, while this stock moved +2.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,471 | −0.1% |
| Sep 2026 | ¥1,472 | +1.2% |
| Aug 2026 | ¥1,455 | −2.0% |
| Jul 2026 | ¥1,485 | +1.2% |
| Jun 2026 | ¥1,468 | −0.6% |
| May 2026 | ¥1,477 | +1.8% |
| Apr 2026 | ¥1,451 | +0.6% |
| Mar 2026 | ¥1,443 | −1.8% |
| Feb 2026 | ¥1,469 | −1.1% |
| Jan 2026 | ¥1,486 | +2.4% |
| Dec 2025 | ¥1,451 | +3.6% |
| Nov 2025 | ¥1,401 | −2.1% |
| Oct 2025 | ¥1,431 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,537Feb 13, 2026
3-Year Low¥1,225Nov 13, 2023
Annualized Return+5.8%
Max Drawdown−9.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥118,533 today (+18.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved +18.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,471 | +1.4% |
| 2025 | ¥1,451 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,547May 30, 2022
5-Year Low¥1,150Nov 1, 2021
Annualized Return+5.1%
Max Drawdown−20.8%
If you had invested ¥100,000 5 years ago, it would be worth ¥127,913 today (+27.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +27.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,471 | +1.4% |
| 2025 | ¥1,451 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,486Jan 2026
All-Time Low¥383Dec 2008
Total Change+58.2%vs Aug 2006
Annualized Return+2.3%
If you had invested ¥100,000 in Aug 2006, it would be worth ¥158,172 today (+58.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +296.6%, while this stock moved +58.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,471 | +1.4% |
| 2025 | ¥1,451 | +6.6% |
| 2024 | ¥1,361 | +5.3% |
| 2023 | ¥1,293 | −2.0% |
| 2022 | ¥1,320 | +8.8% |
| 2021 | ¥1,213 | +16.3% |
| 2020 | ¥1,043 | +5.0% |
| 2019 | ¥993 | +25.4% |
| 2018 | ¥792 | −2.2% |
| 2017 | ¥810 | +27.9% |
| 2016 | ¥633 | −0.9% |
| 2015 | ¥639 | +3.9% |
| 2014 | ¥615 | +14.2% |
| 2013 | ¥538 | +17.6% |
| 2012 | ¥458 | +2.9% |
| 2011 | ¥445 | −6.4% |
| 2010 | ¥475 | −8.6% |
| 2009 | ¥520 | +35.8% |
| 2008 | ¥383 | −43.8% |
| 2007 | ¥680 | −27.7% |
| 2006 | ¥940 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2006). Please check the latest prices before trading.
Kawasaki & Co.,Ltd. (3045) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of Kawasaki & Co.,Ltd.
- Oct 14, 2026 Expanded: 株主優待制度の拡充に関するお知らせ
Details and disclosure history of Kawasaki & Co.,Ltd.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/14 16:00
自己株式を活用した 第１回・第２回新株予約権の発行に関する 補足説明資料
Delete
No.2
Disclosure
2026/10/14 16:00
株主優待制度の拡充に関するお知らせ
Delete
No.1
Disclosure
2026/10/14 15:30
2026年８月期 決算短信〔日本基準〕（非連結｝