7012.T
Kawasaki Heavy Industries, Ltd.
06:30:00
3191 ¥
0.0000 (%0.00)
Previous Close: 3160
Day Low₺3127
Day High₺3220
7012.T: Kawasaki Heavy Industries, Ltd. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 250.3333
CLOSE 251.4133
Low
LOW 160
High
HIGH 372
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2002 | 236 | 242 | 230 | 240 |
| 01/07/2002 | 240 | 240 | 240 | 240 |
| 01/08/2002 | 236 | 240 | 232 | 238 |
| 01/09/2002 | 230 | 234 | 226 | 232 |
| 01/10/2002 | 238 | 238 | 238 | 238 |
| 01/16/2002 | 228 | 230 | 226 | 230 |
| 01/17/2002 | 228 | 232 | 224 | 230 |
| 01/18/2002 | 234 | 234 | 234 | 234 |
| 01/21/2002 | 244 | 246 | 242 | 246 |
| 01/22/2002 | 234 | 242 | 226 | 238 |
| 01/23/2002 | 236 | 240 | 234 | 236 |
| 01/25/2002 | 238 | 244 | 232 | 242 |
| 01/28/2002 | 238 | 242 | 234 | 240 |
| 01/29/2002 | 238 | 240 | 236 | 240 |
| 02/04/2002 | 228 | 232 | 224 | 230 |
| 02/08/2002 | 234 | 236 | 232 | 236 |
| 02/15/2002 | 232 | 236 | 228 | 234 |
| 02/18/2002 | 234 | 234 | 234 | 234 |
| 02/19/2002 | 224 | 234 | 214 | 230 |
| 02/20/2002 | 222 | 226 | 218 | 224 |
| 02/21/2002 | 222 | 222 | 222 | 222 |
| 02/22/2002 | 218 | 222 | 214 | 220 |
| 02/26/2002 | 230 | 230 | 230 | 230 |
| 02/27/2002 | 232 | 232 | 232 | 232 |
| 02/28/2002 | 230 | 238 | 230 | 230 |
| 03/05/2002 | 250 | 270 | 230 | 260 |
| 03/08/2002 | 266 | 268 | 264 | 268 |
| 03/13/2002 | 256 | 264 | 248 | 260 |
| 03/15/2002 | 256 | 256 | 256 | 256 |
| 03/18/2002 | 256 | 260 | 252 | 258 |
| 03/19/2002 | 268 | 268 | 268 | 268 |
| 03/20/2002 | 272 | 280 | 264 | 276 |
| 03/22/2002 | 264 | 270 | 258 | 268 |
| 03/28/2002 | 264 | 268 | 260 | 266 |
| 04/03/2002 | 258 | 260 | 256 | 260 |
| 04/04/2002 | 274 | 278 | 266 | 274 |
| 04/08/2002 | 286 | 298 | 274 | 292 |
| 04/09/2002 | 290 | 294 | 286 | 292 |
| 04/10/2002 | 286 | 288 | 284 | 288 |
| 04/11/2002 | 298 | 304 | 292 | 302 |
| 04/12/2002 | 290 | 298 | 282 | 294 |
| 04/15/2002 | 288 | 290 | 286 | 290 |
| 04/16/2002 | 284 | 292 | 276 | 288 |
| 04/17/2002 | 286 | 290 | 282 | 288 |
| 04/18/2002 | 296 | 298 | 294 | 298 |
| 04/24/2002 | 296 | 296 | 296 | 296 |
| 05/07/2002 | 292 | 294 | 290 | 294 |
| 05/09/2002 | 288 | 292 | 284 | 290 |
| 05/10/2002 | 282 | 290 | 274 | 286 |
| 05/13/2002 | 280 | 286 | 274 | 284 |
| 05/14/2002 | 272 | 284 | 260 | 278 |
| 05/16/2002 | 286 | 290 | 282 | 288 |
| 05/28/2002 | 354 | 360 | 348 | 358 |
| 05/30/2002 | 360 | 360 | 360 | 360 |
| 06/03/2002 | 372 | 372 | 372 | 372 |
| 06/04/2002 | 368 | 372 | 364 | 370 |
| 06/05/2002 | 368 | 372 | 364 | 370 |
| 06/10/2002 | 352 | 358 | 346 | 356 |
| 06/11/2002 | 356 | 358 | 354 | 358 |
| 06/13/2002 | 332 | 350 | 314 | 342 |
| 06/18/2002 | 340 | 342 | 338 | 342 |
| 06/19/2002 | 316 | 334 | 298 | 326 |
| 06/21/2002 | 310 | 312 | 308 | 312 |
| 06/24/2002 | 296 | 300 | 292 | 298 |
| 06/25/2002 | 304 | 306 | 302 | 306 |
| 06/26/2002 | 292 | 300 | 284 | 296 |
| 06/27/2002 | 296 | 304 | 288 | 300 |
| 06/28/2002 | 306 | 308 | 304 | 308 |
| 07/02/2002 | 320 | 320 | 320 | 320 |
| 07/03/2002 | 330 | 332 | 316 | 330 |
| 07/04/2002 | 324 | 330 | 318 | 328 |
| 07/05/2002 | 324 | 330 | 318 | 328 |
| 07/15/2002 | 296 | 304 | 296 | 296 |
| 07/17/2002 | 290 | 296 | 278 | 290 |
| 07/19/2002 | 294 | 302 | 290 | 294 |
| 07/23/2002 | 284 | 286 | 280 | 286 |
| 07/25/2002 | 272 | 288 | 272 | 272 |
| 07/26/2002 | 262 | 272 | 260 | 262 |
| 07/29/2002 | 262 | 270 | 258 | 262 |
| 07/30/2002 | 264 | 274 | 262 | 264 |
| 07/31/2002 | 272 | 278 | 264 | 272 |
| 08/01/2002 | 270 | 278 | 266 | 272 |
| 08/02/2002 | 264 | 268 | 260 | 264 |
| 08/06/2002 | 256 | 260 | 252 | 256 |
| 08/07/2002 | 260 | 264 | 258 | 260 |
| 08/09/2002 | 276 | 278 | 264 | 276 |
| 08/14/2002 | 264 | 266 | 256 | 262 |
| 08/15/2002 | 264 | 272 | 260 | 264 |
| 08/20/2002 | 254 | 260 | 252 | 254 |
| 08/21/2002 | 254 | 254 | 254 | 254 |
| 08/22/2002 | 252 | 256 | 246 | 252 |
| 08/23/2002 | 252 | 260 | 252 | 252 |
| 08/27/2002 | 250 | 258 | 250 | 250 |
| 08/28/2002 | 250 | 258 | 250 | 250 |
| 08/29/2002 | 248 | 254 | 248 | 248 |
| 09/02/2002 | 242 | 252 | 242 | 242 |
| 09/03/2002 | 240 | 244 | 240 | 240 |
| 09/05/2002 | 234 | 238 | 230 | 234 |
| 09/06/2002 | 234 | 236 | 228 | 234 |
| 09/09/2002 | 238 | 242 | 236 | 238 |
| 09/10/2002 | 236 | 242 | 236 | 236 |
| 09/11/2002 | 254 | 260 | 242 | 254 |
| 09/18/2002 | 258 | 260 | 254 | 258 |
| 09/19/2002 | 260 | 270 | 260 | 260 |
| 09/20/2002 | 258 | 262 | 256 | 258 |
| 09/24/2002 | 258 | 258 | 250 | 252 |
| 09/25/2002 | 248 | 254 | 248 | 248 |
| 09/26/2002 | 250 | 258 | 248 | 250 |
| 09/27/2002 | 248 | 248 | 248 | 248 |
| 10/01/2002 | 238 | 244 | 236 | 238 |
| 10/02/2002 | 228 | 240 | 228 | 228 |
| 10/03/2002 | 220 | 230 | 220 | 220 |
| 10/08/2002 | 206 | 212 | 204 | 206 |
| 10/09/2002 | 204 | 210 | 200 | 204 |
| 10/15/2002 | 214 | 216 | 208 | 212 |
| 10/16/2002 | 218 | 224 | 214 | 218 |
| 10/17/2002 | 214 | 222 | 212 | 214 |
| 10/18/2002 | 210 | 218 | 210 | 210 |
| 10/24/2002 | 204 | 210 | 202 | 204 |
| 10/25/2002 | 208 | 208 | 202 | 208 |
| 10/29/2002 | 204 | 208 | 202 | 206 |
| 10/30/2002 | 202 | 208 | 200 | 204 |
| 10/31/2002 | 204 | 206 | 202 | 202 |
| 11/11/2002 | 194 | 200 | 194 | 196 |
| 11/12/2002 | 190 | 192 | 188 | 190 |
| 11/13/2002 | 190 | 190 | 184 | 190 |
| 11/14/2002 | 180 | 188 | 180 | 182 |
| 11/18/2002 | 172 | 180 | 170 | 174 |
| 11/19/2002 | 170 | 170 | 160 | 166 |
| 11/20/2002 | 172 | 180 | 168 | 170 |
| 11/21/2002 | 188 | 190 | 178 | 186 |
| 11/22/2002 | 190 | 196 | 182 | 188 |
| 11/25/2002 | 192 | 200 | 186 | 190 |
| 11/26/2002 | 192 | 196 | 188 | 192 |
| 11/28/2002 | 206 | 206 | 198 | 204 |
| 11/29/2002 | 204 | 206 | 198 | 206 |
| 12/03/2002 | 204 | 206 | 200 | 202 |
| 12/04/2002 | 208 | 210 | 200 | 204 |
| 12/05/2002 | 206 | 210 | 206 | 208 |
| 12/06/2002 | 204 | 206 | 202 | 206 |
| 12/10/2002 | 196 | 196 | 190 | 194 |
| 12/11/2002 | 190 | 196 | 190 | 196 |
| 12/12/2002 | 190 | 192 | 186 | 190 |
| 12/13/2002 | 180 | 188 | 180 | 182 |
| 12/16/2002 | 180 | 180 | 174 | 180 |
| 12/18/2002 | 172 | 176 | 172 | 174 |
| 12/19/2002 | 176 | 178 | 172 | 172 |
| 12/20/2002 | 182 | 184 | 176 | 176 |
| 12/24/2002 | 186 | 188 | 180 | 182 |
| 12/27/2002 | 186 | 188 | 184 | 186 |