7012.T: Kawasaki Heavy Industries, Ltd. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 910.9796

CLOSE 908.9388

Low

LOW 624

High

HIGH 1,140

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	906	914	902	908
01/05/2007	900	902	864	878
01/09/2007	874	888	870	878
01/10/2007	878	878	858	860
01/11/2007	862	868	846	852
01/12/2007	858	882	854	874
01/15/2007	874	884	874	880
01/16/2007	878	888	872	876
01/17/2007	878	902	872	898
01/18/2007	896	898	884	886
01/19/2007	888	894	880	884
01/22/2007	894	896	890	896
01/23/2007	894	926	894	926
01/24/2007	926	940	918	936
01/25/2007	946	948	920	922
01/26/2007	920	942	916	942
01/29/2007	940	948	930	944
01/30/2007	948	956	916	924
01/31/2007	930	938	922	938
02/01/2007	944	950	936	942
02/02/2007	942	944	934	936
02/05/2007	930	930	908	912
02/06/2007	920	928	916	924
02/07/2007	928	940	916	920
02/08/2007	926	926	902	910
02/09/2007	912	934	910	932
02/13/2007	930	954	924	946
02/14/2007	960	972	960	964
02/15/2007	970	972	948	954
02/16/2007	952	956	942	944
02/19/2007	944	972	936	964
02/20/2007	962	976	954	970
02/21/2007	974	1,008	972	1,008
02/22/2007	1,020	1,022	994	1,002
02/23/2007	1,002	1,022	990	1,014
02/26/2007	1,028	1,058	1,028	1,050
02/27/2007	1,050	1,054	1,008	1,020
02/28/2007	930	982	930	966
03/01/2007	976	984	936	956
03/02/2007	948	960	928	952
03/05/2007	932	934	886	896
03/06/2007	906	932	904	928
03/07/2007	948	958	912	920
03/08/2007	914	938	906	938
03/09/2007	944	948	926	932
03/12/2007	950	958	934	948
03/13/2007	946	954	938	940
03/14/2007	920	928	910	920
03/15/2007	934	956	928	950
03/16/2007	986	992	946	952
03/19/2007	950	976	938	970
03/20/2007	980	994	974	982
03/22/2007	996	1,002	984	986
03/23/2007	992	1,006	986	1,002
03/26/2007	1,004	1,008	994	1,000
03/27/2007	996	1,012	992	1,008
03/28/2007	1,002	1,008	980	992
03/29/2007	972	1,004	972	998
03/30/2007	1,004	1,008	994	998
04/02/2007	1,000	1,002	970	974
04/03/2007	976	992	972	990
04/04/2007	998	1,002	990	1,002
04/05/2007	996	996	972	982
04/06/2007	998	1,002	982	984
04/09/2007	988	1,012	980	1,012
04/10/2007	1,002	1,008	998	1,002
04/11/2007	1,004	1,010	996	1,000
04/12/2007	1,002	1,022	1,000	1,016
04/13/2007	1,022	1,022	984	986
04/16/2007	992	1,004	982	996
04/17/2007	1,000	1,010	996	1,000
04/18/2007	998	1,002	990	994
04/19/2007	996	1,010	980	988
04/20/2007	996	1,020	988	1,012
04/23/2007	1,026	1,032	1,012	1,016
04/24/2007	1,008	1,012	990	1,010
04/25/2007	1,002	1,006	986	988
04/26/2007	990	1,014	982	1,014
04/27/2007	1,014	1,016	962	962
05/01/2007	960	966	934	938
05/02/2007	944	946	920	932
05/07/2007	944	958	942	952
05/08/2007	960	972	944	946
05/09/2007	946	956	938	954
05/10/2007	964	964	946	954
05/11/2007	948	972	940	952
05/14/2007	964	966	950	952
05/15/2007	948	950	930	932
05/16/2007	922	928	908	922
05/17/2007	922	932	910	914
05/18/2007	920	922	900	906
05/21/2007	910	924	900	920
05/22/2007	918	924	908	918
05/23/2007	928	954	926	930
05/24/2007	924	940	922	930
05/25/2007	924	928	914	924
05/28/2007	942	956	940	946
05/29/2007	942	952	938	948
05/30/2007	948	954	934	942
05/31/2007	950	956	946	954
06/01/2007	958	972	954	968
06/04/2007	976	996	974	996
06/05/2007	994	996	978	988
06/06/2007	984	992	982	984
06/07/2007	974	1,010	970	1,008
06/08/2007	988	996	958	966
06/11/2007	986	988	966	966
06/12/2007	968	980	960	970
06/13/2007	960	962	952	956
06/14/2007	968	970	958	962
06/15/2007	972	984	966	980
06/18/2007	1,010	1,016	1,004	1,004
06/19/2007	1,022	1,030	1,018	1,020
06/20/2007	1,020	1,030	1,010	1,024
06/21/2007	1,022	1,032	1,012	1,030
06/22/2007	1,038	1,040	1,024	1,034
06/25/2007	1,032	1,038	1,020	1,022
06/26/2007	1,014	1,020	1,002	1,004
06/27/2007	996	998	978	986
06/28/2007	988	1,004	982	1,000
06/29/2007	1,004	1,010	988	1,008
07/02/2007	1,010	1,012	1,002	1,008
07/03/2007	1,026	1,026	1,012	1,012
07/04/2007	1,016	1,018	1,008	1,008
07/05/2007	1,010	1,016	1,010	1,014
07/06/2007	1,008	1,010	996	998
07/09/2007	1,006	1,026	1,004	1,026
07/10/2007	1,038	1,062	1,038	1,050
07/11/2007	1,044	1,060	1,042	1,050
07/12/2007	1,070	1,078	1,030	1,042
07/13/2007	1,066	1,068	1,052	1,060
07/17/2007	1,068	1,072	1,058	1,060
07/18/2007	1,060	1,064	1,054	1,056
07/19/2007	1,060	1,066	1,052	1,066
07/20/2007	1,080	1,134	1,076	1,132
07/23/2007	1,130	1,140	1,110	1,136
07/24/2007	1,138	1,138	1,098	1,100
07/25/2007	1,072	1,120	1,072	1,104
07/26/2007	1,106	1,114	1,080	1,080
07/27/2007	1,052	1,072	1,046	1,058
07/30/2007	1,054	1,096	1,048	1,096
07/31/2007	1,108	1,116	1,058	1,062
08/01/2007	1,072	1,094	1,060	1,062
08/02/2007	1,080	1,084	1,040	1,072
08/03/2007	1,080	1,084	1,060	1,068
08/06/2007	1,052	1,066	1,046	1,062
08/07/2007	1,074	1,078	1,036	1,042
08/08/2007	1,042	1,054	1,022	1,028
08/09/2007	1,046	1,058	1,028	1,056
08/10/2007	1,020	1,034	1,010	1,010
08/13/2007	1,018	1,024	1,002	1,008
08/14/2007	1,026	1,052	1,022	1,026
08/15/2007	1,010	1,016	988	990
08/16/2007	970	972	910	944
08/17/2007	914	926	838	842
08/20/2007	902	912	882	882
08/21/2007	892	916	884	902
08/22/2007	892	898	872	882
08/23/2007	902	912	890	904
08/24/2007	900	904	890	896
08/27/2007	906	910	884	886
08/28/2007	876	890	874	880
08/29/2007	854	872	850	866
08/30/2007	876	888	866	868
08/31/2007	870	910	870	910
09/03/2007	910	924	900	906
09/04/2007	906	910	898	900
09/05/2007	908	914	880	882
09/06/2007	872	886	860	886
09/07/2007	882	882	850	858
09/10/2007	822	830	816	822
09/11/2007	822	826	796	808
09/12/2007	818	824	796	798
09/13/2007	828	836	806	808
09/14/2007	808	826	804	824
09/18/2007	806	812	788	794
09/19/2007	820	840	816	838
09/20/2007	840	848	814	818
09/21/2007	812	828	804	828
09/25/2007	828	830	816	824
09/26/2007	834	868	830	860
09/27/2007	880	900	880	900
09/28/2007	908	916	896	900
10/01/2007	880	896	876	886
10/02/2007	904	908	896	898
10/03/2007	896	910	892	906
10/04/2007	908	920	904	916
10/05/2007	914	922	900	916
10/09/2007	924	936	918	920
10/10/2007	928	930	902	908
10/11/2007	892	896	880	888
10/12/2007	880	882	864	870
10/15/2007	878	886	868	870
10/16/2007	874	882	862	864
10/17/2007	864	866	834	850
10/18/2007	844	900	844	892
10/19/2007	890	890	866	874
10/22/2007	834	844	820	828
10/23/2007	836	842	826	834
10/24/2007	838	852	826	828
10/25/2007	830	834	802	806
10/26/2007	810	822	806	820
10/29/2007	836	840	830	836
10/30/2007	834	840	820	830
10/31/2007	826	832	818	826
11/01/2007	832	836	828	832
11/02/2007	816	832	806	812
11/05/2007	816	816	762	764
11/06/2007	756	784	750	772
11/07/2007	780	784	742	746
11/08/2007	720	722	694	708
11/09/2007	702	724	700	702
11/12/2007	686	690	666	684
11/13/2007	686	690	670	684
11/14/2007	714	716	706	714
11/15/2007	722	734	720	734
11/16/2007	716	716	696	706
11/19/2007	702	710	668	670
11/20/2007	638	708	638	700
11/21/2007	700	718	690	696
11/22/2007	686	694	670	688
11/26/2007	688	706	680	700
11/27/2007	684	706	680	704
11/28/2007	712	716	688	688
11/29/2007	702	714	698	710
11/30/2007	708	734	706	728
12/03/2007	738	742	714	722
12/04/2007	724	726	698	700
12/05/2007	686	694	676	686
12/06/2007	700	710	692	704
12/07/2007	716	734	714	722
12/10/2007	724	724	700	706
12/11/2007	712	718	708	714
12/12/2007	694	704	690	702
12/13/2007	698	700	680	684
12/14/2007	688	694	670	676
12/17/2007	666	670	644	648
12/18/2007	630	642	624	632
12/19/2007	650	664	642	644
12/20/2007	654	656	634	638
12/21/2007	632	646	624	644
12/25/2007	656	664	654	656
12/26/2007	658	684	648	680
12/27/2007	678	702	676	686
12/28/2007	676	676	656	662

Menu

Create your free account now!

7012.T: Kawasaki Heavy Industries, Ltd. Historical Data

2007 Historical Chart

Average

Low

High