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

2009 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 435.4426

CLOSE 435.1393

Low

LOW 288

High

HIGH 582

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	370	376	368	376
01/06/2009	388	420	388	418
01/07/2009	442	452	434	440
01/08/2009	424	428	414	416
01/09/2009	418	424	412	414
01/13/2009	402	402	378	378
01/14/2009	382	386	378	380
01/15/2009	370	370	358	366
01/16/2009	376	378	366	372
01/19/2009	378	384	376	376
01/20/2009	378	386	362	370
01/21/2009	360	362	350	350
01/22/2009	356	358	330	338
01/23/2009	338	338	324	326
01/26/2009	322	326	308	320
01/27/2009	326	350	324	350
01/28/2009	344	358	342	346
01/29/2009	354	364	342	344
01/30/2009	336	336	324	332
02/02/2009	322	322	304	314
02/03/2009	310	328	308	318
02/04/2009	320	340	318	340
02/05/2009	338	354	332	346
02/06/2009	356	360	340	348
02/09/2009	356	358	338	338
02/10/2009	342	346	336	342
02/12/2009	328	338	328	330
02/13/2009	336	338	324	326
02/16/2009	324	330	318	330
02/17/2009	324	328	318	320
02/18/2009	314	332	310	328
02/19/2009	326	344	322	340
02/20/2009	334	336	312	312
02/23/2009	304	310	298	300
02/24/2009	294	304	288	302
02/25/2009	322	330	318	330
02/26/2009	332	350	328	338
02/27/2009	338	342	326	342
03/02/2009	330	338	326	328
03/03/2009	320	340	318	336
03/04/2009	332	344	328	344
03/05/2009	348	374	348	364
03/06/2009	354	368	354	360
03/09/2009	364	372	356	356
03/10/2009	354	354	344	354
03/11/2009	364	374	364	366
03/12/2009	364	370	340	342
03/13/2009	356	360	346	350
03/16/2009	354	380	352	374
03/17/2009	378	380	372	380
03/18/2009	388	394	378	386
03/19/2009	390	394	370	372
03/23/2009	374	396	368	394
03/24/2009	408	420	402	404
03/25/2009	406	418	402	404
03/26/2009	400	414	398	408
03/27/2009	410	422	396	402
03/30/2009	408	408	382	382
03/31/2009	380	398	378	392
04/01/2009	394	398	386	392
04/02/2009	400	422	398	410
04/03/2009	422	428	410	418
04/06/2009	426	438	412	418
04/07/2009	420	426	414	422
04/08/2009	412	416	396	400
04/09/2009	410	422	406	422
04/10/2009	430	432	410	414
04/13/2009	418	430	414	424
04/14/2009	426	428	410	424
04/15/2009	418	420	404	412
04/16/2009	418	430	412	416
04/17/2009	430	444	426	444
04/20/2009	438	446	434	444
04/21/2009	428	430	412	424
04/22/2009	430	432	414	414
04/23/2009	432	434	416	430
04/24/2009	432	448	426	434
04/27/2009	436	438	418	428
04/28/2009	420	428	394	394
04/30/2009	412	426	410	420
05/01/2009	426	428	416	426
05/07/2009	436	440	428	436
05/08/2009	436	438	428	438
05/11/2009	442	442	432	438
05/12/2009	434	442	424	428
05/13/2009	428	432	414	428
05/14/2009	418	420	410	412
05/15/2009	414	418	408	418
05/18/2009	416	416	402	404
05/19/2009	412	418	408	414
05/20/2009	414	418	410	414
05/21/2009	414	414	408	414
05/22/2009	408	412	404	412
05/25/2009	416	418	408	412
05/26/2009	412	416	408	410
05/27/2009	416	420	414	420
05/28/2009	416	424	414	422
05/29/2009	424	428	418	426
06/01/2009	428	430	422	430
06/02/2009	434	446	434	442
06/03/2009	438	442	432	436
06/04/2009	430	436	426	434
06/05/2009	436	436	420	432
06/08/2009	432	442	432	436
06/09/2009	436	436	428	432
06/10/2009	462	506	460	500
06/11/2009	508	560	508	540
06/12/2009	550	558	528	534
06/15/2009	528	528	516	522
06/16/2009	516	520	504	508
06/17/2009	506	556	504	556
06/18/2009	554	556	532	556
06/19/2009	556	582	528	542
06/22/2009	544	556	538	554
06/23/2009	534	540	524	524
06/24/2009	522	532	512	520
06/25/2009	516	548	514	538
06/26/2009	538	540	522	534
06/29/2009	538	544	516	522
06/30/2009	532	542	530	532
07/01/2009	526	552	524	540
07/02/2009	546	552	536	538
07/03/2009	520	532	510	530
07/06/2009	526	534	514	520
07/07/2009	520	524	496	502
07/08/2009	482	490	472	478
07/09/2009	468	484	466	476
07/10/2009	478	484	460	464
07/13/2009	454	456	430	434
07/14/2009	446	462	444	462
07/15/2009	462	464	446	448
07/16/2009	462	466	452	458
07/17/2009	458	464	440	454
07/21/2009	462	492	462	490
07/22/2009	480	494	478	490
07/23/2009	496	498	486	490
07/24/2009	504	510	494	498
07/27/2009	504	506	484	488
07/28/2009	496	496	480	486
07/29/2009	480	492	478	484
07/30/2009	492	492	472	478
07/31/2009	482	492	478	488
08/03/2009	488	488	476	482
08/04/2009	488	498	480	484
08/05/2009	488	488	474	476
08/06/2009	476	490	472	486
08/07/2009	480	482	470	478
08/10/2009	484	494	482	492
08/11/2009	494	504	488	498
08/12/2009	496	500	488	492
08/13/2009	508	530	506	526
08/14/2009	524	528	516	522
08/17/2009	522	528	502	506
08/18/2009	496	508	494	508
08/19/2009	506	508	496	500
08/20/2009	498	504	486	502
08/21/2009	498	502	486	492
08/24/2009	498	504	496	502
08/25/2009	500	508	496	504
08/26/2009	506	508	496	506
08/27/2009	500	506	486	490
08/28/2009	500	506	486	490
08/31/2009	492	498	482	494
09/01/2009	490	500	488	500
09/02/2009	490	494	486	490
09/03/2009	488	488	478	480
09/04/2009	478	480	462	464
09/07/2009	466	480	466	478
09/08/2009	476	478	462	472
09/09/2009	468	472	462	468
09/10/2009	470	488	466	486
09/11/2009	492	492	478	480
09/14/2009	478	478	458	464
09/15/2009	456	464	454	460
09/16/2009	460	464	454	458
09/17/2009	460	468	456	468
09/18/2009	468	468	456	462
09/21/2009	462	462	462	462
09/24/2009	468	482	464	476
09/25/2009	470	470	462	462
09/28/2009	454	456	432	440
09/29/2009	442	448	442	446
09/30/2009	448	460	444	456
10/01/2009	450	452	438	438
10/02/2009	422	428	412	428
10/05/2009	438	454	432	436
10/06/2009	444	450	438	444
10/07/2009	444	460	440	456
10/08/2009	458	460	446	452
10/09/2009	456	464	454	462
10/13/2009	462	474	460	466
10/14/2009	462	464	446	452
10/15/2009	460	464	448	452
10/16/2009	454	454	440	446
10/19/2009	446	454	438	454
10/20/2009	452	458	448	452
10/21/2009	448	450	440	446
10/22/2009	444	448	438	446
10/23/2009	452	466	450	460
10/26/2009	490	492	480	480
10/27/2009	478	480	466	472
10/28/2009	468	470	454	460
10/29/2009	450	460	446	458
10/30/2009	460	462	454	462
11/02/2009	452	452	440	444
11/04/2009	444	450	436	446
11/05/2009	446	448	436	438
11/06/2009	442	446	432	434
11/09/2009	438	444	430	438
11/10/2009	444	448	430	432
11/11/2009	436	438	430	434
11/12/2009	434	436	424	428
11/13/2009	422	428	416	424
11/16/2009	422	426	412	414
11/17/2009	416	418	404	408
11/18/2009	410	422	410	412
11/19/2009	414	416	398	404
11/20/2009	398	404	396	404
11/24/2009	420	420	404	404
11/25/2009	412	424	410	420
11/26/2009	412	428	408	422
11/27/2009	412	414	404	406
11/30/2009	406	422	406	420
12/01/2009	420	438	418	434
12/02/2009	432	438	430	432
12/03/2009	440	452	436	450
12/04/2009	452	456	446	454
12/07/2009	460	468	460	462
12/08/2009	456	462	454	462
12/09/2009	454	458	450	458
12/10/2009	448	456	438	442
12/11/2009	450	474	444	470
12/14/2009	472	474	460	466
12/15/2009	468	474	464	466
12/16/2009	474	476	466	470
12/17/2009	468	472	458	464
12/18/2009	454	462	450	460
12/21/2009	460	462	454	458
12/22/2009	458	470	456	468
12/24/2009	470	472	464	472
12/25/2009	472	472	464	468
12/28/2009	468	478	466	472
12/29/2009	474	476	468	472
12/30/2009	472	474	464	468

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High