Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kawasaki Heavy Industries, Ltd. logo
7012.T
Kawasaki Heavy Industries, Ltd.
06:30:00
3191 ¥
0.0000 (%0.00)
Previous Close: 3160
Day Low₺3127
Day High₺3220
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 485.4204
CLOSE 484.7265

Low

LOW 234

High

HIGH 738
DATEOPENHIGHLOWCLOSE
01/04/2008642648616624
01/07/2008610616602606
01/08/2008608618602612
01/09/2008590616588616
01/10/2008610614592596
01/11/2008602608574578
01/15/2008570572534538
01/16/2008508532502502
01/17/2008512526500522
01/18/2008502546502542
01/21/2008532534512514
01/22/2008494504480480
01/23/2008504512484494
01/24/2008510518504512
01/25/2008522544516544
01/28/2008530536506510
01/29/2008536538520526
01/30/2008532546526526
01/31/2008520536512534
02/01/2008526534506508
02/04/2008516524508518
02/05/2008518524510516
02/06/2008500500482484
02/07/2008484492468484
02/08/2008474482458464
02/12/2008456456442446
02/13/2008456462446450
02/14/2008466482464480
02/15/2008474500470494
02/18/2008504518500504
02/19/2008510512492504
02/20/2008500502480480
02/21/2008490498486496
02/22/2008486500486494
02/25/2008502524500520
02/26/2008536540524530
02/27/2008538540524534
02/28/2008528538524534
02/29/2008526526510514
03/03/2008488488474478
03/04/2008484486470472
03/05/2008474478468476
03/06/2008480486480482
03/07/2008476488474478
03/10/2008474474446446
03/11/2008436462432460
03/12/2008490492466468
03/13/2008458470444446
03/14/2008450462440442
03/17/2008432434420428
03/18/2008426430412420
03/19/2008440450436438
03/21/2008444454442454
03/24/2008458478456472
03/25/2008486486476480
03/26/2008466472464470
03/27/2008458460452460
03/28/2008460466452460
03/31/2008454458442444
04/01/2008446456442452
04/02/2008470484466484
04/03/2008482508478504
04/04/2008496504488494
04/07/2008490500486496
04/08/2008492494482486
04/09/2008492496462464
04/10/2008462462446448
04/11/2008450460448458
04/14/2008444452440446
04/15/2008446452442448
04/16/2008456466452464
04/17/2008476496474492
04/18/2008488496478494
04/21/2008512514506508
04/22/2008502502490490
04/23/2008480510478502
04/24/2008508512496498
04/25/2008508516502514
04/28/2008522542520530
04/30/2008534544530536
05/01/2008528528514516
05/02/2008524528518520
05/07/2008528538526534
05/08/2008544560542546
05/09/2008552556522524
05/12/2008518520508516
05/13/2008520528514528
05/14/2008532546528546
05/15/2008550576550572
05/16/2008580604580586
05/19/2008590594582590
05/20/2008592618590616
05/21/2008600612584598
05/22/2008576610570598
05/23/2008614622604612
05/26/2008598602578580
05/27/2008586590580588
05/28/2008596608584590
05/29/2008608624602622
05/30/2008632654632652
06/02/2008652664642660
06/03/2008650666642658
06/04/2008678702672702
06/05/2008710728692724
06/06/2008736738700702
06/09/2008682698678686
06/10/2008702708662674
06/11/2008684688654674
06/12/2008652656644648
06/13/2008668682654670
06/16/2008680684664680
06/17/2008680686664670
06/18/2008660670656664
06/19/2008654658642646
06/20/2008648650614624
06/23/2008606636600630
06/24/2008626650608638
06/25/2008632638610632
06/26/2008622628606606
06/27/2008584592578582
06/30/2008580582562566
07/01/2008566574554558
07/02/2008566566544548
07/03/2008538554532550
07/04/2008552570546560
07/07/2008550568542560
07/08/2008554556532534
07/09/2008552564546552
07/10/2008542552538540
07/11/2008544558530550
07/14/2008546572540552
07/15/2008548550532532
07/16/2008552560544552
07/17/2008570578566578
07/18/2008584592576580
07/22/2008582604580600
07/23/2008606614604614
07/24/2008618624612622
07/25/2008606608594602
07/28/2008610614594600
07/29/2008584586572582
07/30/2008596596580584
07/31/2008584590554562
08/01/2008532536510516
08/04/2008512514486488
08/05/2008486490476484
08/06/2008504510494504
08/07/2008510524504518
08/08/2008500508486500
08/11/2008516522512516
08/12/2008516520500506
08/13/2008502504490492
08/14/2008490502486494
08/15/2008498502482496
08/18/2008490516488516
08/19/2008512512500504
08/20/2008494500488496
08/21/2008500504492496
08/22/2008492494478478
08/25/2008488492476486
08/26/2008476486472486
08/27/2008480482468470
08/28/2008470472458466
08/29/2008476486472486
09/01/2008478494476480
09/02/2008478490466472
09/03/2008474478464468
09/04/2008462466444444
09/05/2008408432408426
09/08/2008456466450462
09/09/2008460460436438
09/10/2008418440406428
09/11/2008426436418418
09/12/2008428446426446
09/16/2008420422412414
09/17/2008428436426430
09/18/2008418436412428
09/19/2008440458438454
09/22/2008476480460468
09/24/2008466468454464
09/25/2008456464448462
09/26/2008464470442444
09/29/2008450454428430
09/30/2008400438398436
10/01/2008444450416416
10/02/2008414416392394
10/03/2008390394376376
10/06/2008370370338346
10/07/2008318348314340
10/08/2008320330300302
10/09/2008306328300324
10/10/2008296356294340
10/14/2008410412392404
10/15/2008390394366372
10/16/2008342346324330
10/17/2008350352318328
10/20/2008330332314324
10/21/2008336348332346
10/22/2008338338316318
10/23/2008306318298316
10/24/2008314314280282
10/27/2008272290234240
10/28/2008244280240276
10/29/2008316316276288
10/30/2008292342290336
10/31/2008338366318350
11/04/2008342378336376
11/05/2008386400384400
11/06/2008374376360370
11/07/2008342374338370
11/10/2008390432386422
11/11/2008416444404408
11/12/2008400426394422
11/13/2008406416384396
11/14/2008416422398404
11/17/2008394418390412
11/18/2008408416396396
11/19/2008398406364374
11/20/2008356360336338
11/21/2008326370326366
11/25/2008402402380396
11/26/2008386398372376
11/27/2008384392374382
11/28/2008390412382408
12/01/2008398404392400
12/02/2008382386374378
12/03/2008378380350350
12/04/2008344358330344
12/05/2008342344326332
12/08/2008334370334370
12/09/2008368384362370
12/10/2008370392366382
12/11/2008378390374390
12/12/2008384384354356
12/15/2008366382364374
12/16/2008376382364370
12/17/2008380384354366
12/18/2008360376356366
12/19/2008368380362370
12/22/2008370374366368
12/24/2008368372356358
12/25/2008360362358362
12/26/2008360366358364
12/29/2008362364354362
12/30/2008360364358358