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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 843.1803
CLOSE 842.7541

Low

LOW 700

High

HIGH 1,178
DATEOPENHIGHLOWCLOSE
01/06/2014882884864872
01/07/2014874892870884
01/08/2014896938892932
01/09/2014926938914922
01/10/2014922944918942
01/14/2014926930912914
01/15/2014940976938962
01/16/2014966974956958
01/17/2014960982956976
01/20/2014978992972984
01/21/2014984988968968
01/22/2014970982962974
01/23/2014970972958958
01/24/2014950952926936
01/27/2014910922902906
01/28/2014938946924924
01/29/2014940950936948
01/30/2014928944920930
01/31/2014946948900900
02/03/2014902906876880
02/04/2014842852826826
02/05/2014842850818828
02/06/2014834844820832
02/07/2014850854836848
02/10/2014862864844852
02/12/2014862870854864
02/13/2014852856836840
02/14/2014840850822832
02/17/2014846856840844
02/18/2014848866844864
02/19/2014862862852862
02/20/2014856858818822
02/21/2014830836808828
02/24/2014832844818832
02/25/2014822844820840
02/26/2014834840826836
02/27/2014832840828830
02/28/2014838844826832
03/03/2014824826808818
03/04/2014806824804820
03/05/2014836840824824
03/06/2014826838824838
03/07/2014842848832836
03/10/2014836842826830
03/11/2014830836826832
03/12/2014824824808808
03/13/2014806812792794
03/14/2014772774754758
03/17/2014758770746758
03/18/2014770774754754
03/19/2014766774748756
03/20/2014764770742742
03/24/2014744750718730
03/25/2014726752712742
03/26/2014750752740746
03/27/2014734750724748
03/28/2014746750734746
03/31/2014754768752760
04/01/2014766776756776
04/02/2014782800780786
04/03/2014794810792796
04/04/2014794804792802
04/07/2014796798786788
04/08/2014780780760764
04/09/2014752752740746
04/10/2014752766744746
04/11/2014728740724736
04/14/2014732740728730
04/15/2014734738724724
04/16/2014728744726740
04/17/2014746750730736
04/18/2014740748736746
04/21/2014746748728732
04/22/2014730734714718
04/23/2014716716702712
04/24/2014714714700704
04/25/2014712764706760
04/28/2014744758742756
04/30/2014764768756758
05/01/2014762774760772
05/02/2014770780766772
05/07/2014772774754756
05/08/2014758766752760
05/09/2014754762750754
05/12/2014756756738742
05/13/2014750762748758
05/14/2014754760748752
05/15/2014744760742754
05/16/2014748750736742
05/19/2014738746728730
05/20/2014730732718726
05/21/2014720722702714
05/22/2014720734712730
05/23/2014738748736740
05/26/2014748756746752
05/27/2014752766750758
05/28/2014762768758764
05/29/2014760774758768
05/30/2014766774764766
06/02/2014770782770774
06/03/2014784800784786
06/04/2014790792784790
06/05/2014794804792794
06/06/2014794804792802
06/09/2014804810802802
06/10/2014802804792798
06/11/2014798802796802
06/12/2014796798788796
06/13/2014780796780794
06/16/2014792794780786
06/17/2014784786780784
06/18/2014782794782788
06/19/2014788800786796
06/20/2014798804790794
06/23/2014796800788794
06/24/2014788790776788
06/25/2014782786780782
06/26/2014786794782786
06/27/2014782782762764
06/30/2014770774762772
07/01/2014776786770780
07/02/2014788790780782
07/03/2014790812790802
07/04/2014810816806808
07/07/2014810824808818
07/08/2014814818804814
07/09/2014810810804808
07/10/2014808810790794
07/11/2014790792782788
07/14/2014784792782788
07/15/2014792802792798
07/16/2014796798790794
07/17/2014800802788790
07/18/2014780784776780
07/22/2014784800782798
07/23/2014800810800802
07/24/2014802808796802
07/25/2014800808800808
07/28/2014806812804806
07/29/2014810810804806
07/30/2014804828802818
07/31/2014820820804810
08/01/2014804804786790
08/04/2014792794786786
08/05/2014786790772774
08/06/2014770774756762
08/07/2014762762744760
08/08/2014746752738742
08/11/2014752756746750
08/12/2014752754746748
08/13/2014748754748752
08/14/2014752762748758
08/15/2014758762754760
08/18/2014762768760762
08/19/2014766776764774
08/20/2014778782772774
08/21/2014780796780790
08/22/2014792794784790
08/25/2014792794784790
08/26/2014790794786788
08/27/2014792796790792
08/28/2014788790778780
08/29/2014776778768774
09/01/2014772776768774
09/02/2014776792774784
09/03/2014792798788792
09/04/2014792794782784
09/05/2014788790774780
09/08/2014784788780782
09/09/2014790796790790
09/10/2014784792780788
09/11/2014800810790806
09/12/2014814828810820
09/16/2014822824812816
09/17/2014822824812814
09/18/2014830840826832
09/19/2014838878838868
09/22/2014868880866870
09/24/2014862870856870
09/25/2014880898878894
09/26/2014886898880890
09/29/2014898902888898
09/30/2014892894870876
10/01/2014874882866870
10/02/2014860862844850
10/03/2014850860842852
10/06/2014866878858868
10/07/2014866872854856
10/08/2014830836820826
10/09/2014832836810820
10/10/2014816816800814
10/14/2014796798786790
10/15/2014806820804816
10/16/2014802818798802
10/17/2014808818794796
10/20/2014818828816822
10/21/2014826828800804
10/22/2014816830810828
10/23/2014826838818826
10/24/2014840842822824
10/27/2014826828808810
10/28/2014806814804808
10/29/2014810840810828
10/30/2014828842826830
10/31/2014844870842860
11/04/2014894918890896
11/05/2014894902890902
11/06/2014906918894906
11/07/2014908916900910
11/10/2014904920898914
11/11/2014920930916928
11/12/2014930968930940
11/13/2014938946924936
11/14/2014950950932944
11/17/2014944944900914
11/18/2014928946924942
11/19/2014950976948968
11/20/2014988992972974
11/21/20149901,004980996
11/25/20141,0201,0401,0141,036
11/26/20141,0341,0521,0321,044
11/27/20141,0421,0421,0221,022
11/28/20141,0281,0441,0261,044
12/01/20141,0581,0641,0481,054
12/02/20141,0521,0841,0441,082
12/03/20141,1101,1241,1021,110
12/04/20141,1281,1301,1041,106
12/05/20141,1081,1221,1001,120
12/08/20141,1361,1561,1341,156
12/09/20141,1401,1781,1321,136
12/10/20141,1001,1081,0701,078
12/11/20141,0401,0861,0361,080
12/12/20141,0901,1141,0881,102
12/15/20141,0821,0981,0721,078
12/16/20141,0621,0701,0481,054
12/17/20141,0441,0761,0421,064
12/18/20141,0981,1001,0861,088
12/19/20141,1141,1161,1021,114
12/22/20141,1181,1261,1061,114
12/24/20141,1301,1361,1221,124
12/25/20141,1201,1221,1121,120
12/26/20141,1201,1361,1181,130
12/29/20141,1341,1361,1041,122
12/30/20141,1181,1221,1061,106