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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,077.0656
CLOSE 1,076.3443
Low
LOW 796
High
HIGH 1,294
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 1,104 | 1,130 | 1,086 | 1,118 |
| 01/06/2015 | 1,088 | 1,102 | 1,082 | 1,082 |
| 01/07/2015 | 1,076 | 1,092 | 1,074 | 1,078 |
| 01/08/2015 | 1,094 | 1,096 | 1,084 | 1,090 |
| 01/09/2015 | 1,110 | 1,134 | 1,108 | 1,118 |
| 01/13/2015 | 1,106 | 1,106 | 1,084 | 1,100 |
| 01/14/2015 | 1,094 | 1,100 | 1,064 | 1,068 |
| 01/15/2015 | 1,068 | 1,084 | 1,062 | 1,082 |
| 01/16/2015 | 1,060 | 1,074 | 1,048 | 1,068 |
| 01/19/2015 | 1,076 | 1,080 | 1,062 | 1,070 |
| 01/20/2015 | 1,074 | 1,092 | 1,070 | 1,092 |
| 01/21/2015 | 1,088 | 1,090 | 1,070 | 1,076 |
| 01/22/2015 | 1,076 | 1,090 | 1,072 | 1,090 |
| 01/23/2015 | 1,104 | 1,116 | 1,096 | 1,102 |
| 01/26/2015 | 1,088 | 1,108 | 1,076 | 1,104 |
| 01/27/2015 | 1,120 | 1,122 | 1,108 | 1,116 |
| 01/28/2015 | 1,102 | 1,116 | 1,100 | 1,114 |
| 01/29/2015 | 1,110 | 1,162 | 1,102 | 1,138 |
| 01/30/2015 | 1,158 | 1,162 | 1,130 | 1,138 |
| 02/02/2015 | 1,118 | 1,142 | 1,114 | 1,136 |
| 02/03/2015 | 1,144 | 1,150 | 1,102 | 1,114 |
| 02/04/2015 | 1,128 | 1,138 | 1,122 | 1,134 |
| 02/05/2015 | 1,134 | 1,134 | 1,116 | 1,124 |
| 02/06/2015 | 1,130 | 1,132 | 1,102 | 1,104 |
| 02/09/2015 | 1,122 | 1,122 | 1,106 | 1,116 |
| 02/10/2015 | 1,112 | 1,114 | 1,088 | 1,096 |
| 02/12/2015 | 1,112 | 1,114 | 1,096 | 1,098 |
| 02/13/2015 | 1,094 | 1,096 | 1,074 | 1,084 |
| 02/16/2015 | 1,078 | 1,082 | 1,046 | 1,054 |
| 02/17/2015 | 1,056 | 1,088 | 1,056 | 1,082 |
| 02/18/2015 | 1,094 | 1,112 | 1,090 | 1,110 |
| 02/19/2015 | 1,110 | 1,132 | 1,110 | 1,126 |
| 02/20/2015 | 1,132 | 1,132 | 1,116 | 1,124 |
| 02/23/2015 | 1,132 | 1,134 | 1,124 | 1,124 |
| 02/24/2015 | 1,128 | 1,140 | 1,118 | 1,136 |
| 02/25/2015 | 1,140 | 1,146 | 1,130 | 1,136 |
| 02/26/2015 | 1,132 | 1,140 | 1,126 | 1,140 |
| 02/27/2015 | 1,136 | 1,136 | 1,122 | 1,134 |
| 03/02/2015 | 1,136 | 1,174 | 1,136 | 1,168 |
| 03/03/2015 | 1,176 | 1,176 | 1,138 | 1,152 |
| 03/04/2015 | 1,136 | 1,136 | 1,110 | 1,118 |
| 03/05/2015 | 1,118 | 1,120 | 1,100 | 1,102 |
| 03/06/2015 | 1,104 | 1,118 | 1,102 | 1,118 |
| 03/09/2015 | 1,112 | 1,134 | 1,100 | 1,128 |
| 03/10/2015 | 1,136 | 1,148 | 1,128 | 1,132 |
| 03/11/2015 | 1,130 | 1,158 | 1,124 | 1,148 |
| 03/12/2015 | 1,154 | 1,168 | 1,152 | 1,162 |
| 03/13/2015 | 1,172 | 1,178 | 1,164 | 1,168 |
| 03/16/2015 | 1,176 | 1,196 | 1,172 | 1,186 |
| 03/17/2015 | 1,200 | 1,228 | 1,192 | 1,220 |
| 03/18/2015 | 1,234 | 1,278 | 1,228 | 1,272 |
| 03/19/2015 | 1,272 | 1,294 | 1,244 | 1,258 |
| 03/20/2015 | 1,260 | 1,268 | 1,236 | 1,250 |
| 03/23/2015 | 1,258 | 1,268 | 1,248 | 1,256 |
| 03/24/2015 | 1,258 | 1,258 | 1,236 | 1,246 |
| 03/25/2015 | 1,256 | 1,268 | 1,238 | 1,256 |
| 03/26/2015 | 1,240 | 1,246 | 1,230 | 1,232 |
| 03/27/2015 | 1,218 | 1,236 | 1,202 | 1,216 |
| 03/30/2015 | 1,210 | 1,220 | 1,200 | 1,214 |
| 03/31/2015 | 1,226 | 1,240 | 1,212 | 1,214 |
| 04/01/2015 | 1,210 | 1,214 | 1,182 | 1,202 |
| 04/02/2015 | 1,202 | 1,230 | 1,198 | 1,216 |
| 04/03/2015 | 1,214 | 1,232 | 1,210 | 1,220 |
| 04/06/2015 | 1,208 | 1,220 | 1,204 | 1,216 |
| 04/07/2015 | 1,220 | 1,226 | 1,212 | 1,216 |
| 04/08/2015 | 1,232 | 1,258 | 1,232 | 1,246 |
| 04/09/2015 | 1,248 | 1,264 | 1,238 | 1,242 |
| 04/10/2015 | 1,242 | 1,242 | 1,218 | 1,228 |
| 04/13/2015 | 1,226 | 1,228 | 1,210 | 1,226 |
| 04/14/2015 | 1,220 | 1,242 | 1,220 | 1,236 |
| 04/15/2015 | 1,230 | 1,232 | 1,218 | 1,222 |
| 04/16/2015 | 1,222 | 1,228 | 1,214 | 1,224 |
| 04/17/2015 | 1,220 | 1,222 | 1,210 | 1,214 |
| 04/20/2015 | 1,200 | 1,212 | 1,190 | 1,202 |
| 04/21/2015 | 1,206 | 1,216 | 1,204 | 1,214 |
| 04/22/2015 | 1,230 | 1,270 | 1,228 | 1,268 |
| 04/23/2015 | 1,272 | 1,284 | 1,260 | 1,266 |
| 04/24/2015 | 1,268 | 1,270 | 1,250 | 1,262 |
| 04/27/2015 | 1,252 | 1,258 | 1,244 | 1,250 |
| 04/28/2015 | 1,260 | 1,294 | 1,256 | 1,272 |
| 04/30/2015 | 1,270 | 1,284 | 1,224 | 1,236 |
| 05/01/2015 | 1,238 | 1,242 | 1,216 | 1,230 |
| 05/07/2015 | 1,226 | 1,226 | 1,208 | 1,220 |
| 05/08/2015 | 1,204 | 1,210 | 1,186 | 1,204 |
| 05/11/2015 | 1,228 | 1,232 | 1,198 | 1,202 |
| 05/12/2015 | 1,204 | 1,206 | 1,192 | 1,202 |
| 05/13/2015 | 1,198 | 1,208 | 1,192 | 1,206 |
| 05/14/2015 | 1,212 | 1,218 | 1,208 | 1,214 |
| 05/15/2015 | 1,220 | 1,224 | 1,210 | 1,214 |
| 05/18/2015 | 1,212 | 1,222 | 1,206 | 1,222 |
| 05/19/2015 | 1,222 | 1,238 | 1,220 | 1,234 |
| 05/20/2015 | 1,244 | 1,250 | 1,240 | 1,244 |
| 05/21/2015 | 1,250 | 1,256 | 1,232 | 1,236 |
| 05/22/2015 | 1,236 | 1,238 | 1,222 | 1,224 |
| 05/25/2015 | 1,236 | 1,250 | 1,232 | 1,246 |
| 05/26/2015 | 1,248 | 1,248 | 1,236 | 1,244 |
| 05/27/2015 | 1,244 | 1,266 | 1,244 | 1,264 |
| 05/28/2015 | 1,278 | 1,282 | 1,260 | 1,264 |
| 05/29/2015 | 1,250 | 1,256 | 1,232 | 1,256 |
| 06/01/2015 | 1,248 | 1,268 | 1,248 | 1,266 |
| 06/02/2015 | 1,276 | 1,276 | 1,252 | 1,256 |
| 06/03/2015 | 1,250 | 1,254 | 1,242 | 1,246 |
| 06/04/2015 | 1,250 | 1,250 | 1,236 | 1,242 |
| 06/05/2015 | 1,234 | 1,242 | 1,226 | 1,240 |
| 06/08/2015 | 1,250 | 1,250 | 1,230 | 1,230 |
| 06/09/2015 | 1,224 | 1,226 | 1,208 | 1,210 |
| 06/10/2015 | 1,220 | 1,230 | 1,210 | 1,212 |
| 06/11/2015 | 1,226 | 1,240 | 1,226 | 1,232 |
| 06/12/2015 | 1,242 | 1,242 | 1,234 | 1,240 |
| 06/15/2015 | 1,234 | 1,244 | 1,230 | 1,244 |
| 06/16/2015 | 1,240 | 1,250 | 1,226 | 1,242 |
| 06/17/2015 | 1,240 | 1,246 | 1,216 | 1,222 |
| 06/18/2015 | 1,220 | 1,224 | 1,198 | 1,200 |
| 06/19/2015 | 1,214 | 1,214 | 1,198 | 1,202 |
| 06/22/2015 | 1,204 | 1,210 | 1,200 | 1,208 |
| 06/23/2015 | 1,214 | 1,218 | 1,208 | 1,216 |
| 06/24/2015 | 1,220 | 1,226 | 1,212 | 1,214 |
| 06/25/2015 | 1,208 | 1,208 | 1,192 | 1,196 |
| 06/26/2015 | 1,186 | 1,188 | 1,164 | 1,170 |
| 06/29/2015 | 1,128 | 1,142 | 1,118 | 1,134 |
| 06/30/2015 | 1,150 | 1,152 | 1,130 | 1,142 |
| 07/01/2015 | 1,142 | 1,158 | 1,136 | 1,154 |
| 07/02/2015 | 1,150 | 1,150 | 1,122 | 1,126 |
| 07/03/2015 | 1,120 | 1,122 | 1,108 | 1,120 |
| 07/06/2015 | 1,106 | 1,110 | 1,094 | 1,104 |
| 07/07/2015 | 1,112 | 1,120 | 1,104 | 1,104 |
| 07/08/2015 | 1,106 | 1,106 | 1,078 | 1,080 |
| 07/09/2015 | 1,054 | 1,090 | 1,024 | 1,090 |
| 07/10/2015 | 1,080 | 1,096 | 1,078 | 1,086 |
| 07/13/2015 | 1,090 | 1,102 | 1,078 | 1,092 |
| 07/14/2015 | 1,116 | 1,140 | 1,112 | 1,130 |
| 07/15/2015 | 1,130 | 1,132 | 1,106 | 1,126 |
| 07/16/2015 | 1,136 | 1,140 | 1,116 | 1,138 |
| 07/17/2015 | 1,136 | 1,136 | 1,122 | 1,130 |
| 07/21/2015 | 1,142 | 1,146 | 1,128 | 1,136 |
| 07/22/2015 | 1,126 | 1,130 | 1,116 | 1,116 |
| 07/23/2015 | 1,118 | 1,124 | 1,100 | 1,110 |
| 07/24/2015 | 1,108 | 1,118 | 1,094 | 1,098 |
| 07/27/2015 | 1,092 | 1,096 | 1,078 | 1,092 |
| 07/28/2015 | 1,076 | 1,086 | 1,062 | 1,080 |
| 07/29/2015 | 1,096 | 1,098 | 1,062 | 1,070 |
| 07/30/2015 | 1,080 | 1,120 | 1,078 | 1,108 |
| 07/31/2015 | 1,122 | 1,130 | 1,046 | 1,088 |
| 08/03/2015 | 1,062 | 1,066 | 1,036 | 1,042 |
| 08/04/2015 | 1,036 | 1,042 | 1,018 | 1,024 |
| 08/05/2015 | 1,012 | 1,034 | 996 | 1,022 |
| 08/06/2015 | 1,040 | 1,042 | 1,028 | 1,032 |
| 08/07/2015 | 1,028 | 1,060 | 1,026 | 1,054 |
| 08/10/2015 | 1,046 | 1,048 | 1,032 | 1,046 |
| 08/11/2015 | 1,056 | 1,068 | 1,054 | 1,066 |
| 08/12/2015 | 1,058 | 1,076 | 1,044 | 1,056 |
| 08/13/2015 | 1,056 | 1,064 | 1,048 | 1,060 |
| 08/14/2015 | 1,054 | 1,054 | 1,040 | 1,048 |
| 08/17/2015 | 1,052 | 1,054 | 1,046 | 1,050 |
| 08/18/2015 | 1,052 | 1,070 | 1,050 | 1,054 |
| 08/19/2015 | 1,044 | 1,046 | 1,028 | 1,030 |
| 08/20/2015 | 1,022 | 1,024 | 1,002 | 1,004 |
| 08/21/2015 | 970 | 982 | 966 | 968 |
| 08/24/2015 | 936 | 954 | 922 | 924 |
| 08/25/2015 | 884 | 918 | 846 | 860 |
| 08/26/2015 | 868 | 908 | 852 | 898 |
| 08/27/2015 | 920 | 926 | 892 | 896 |
| 08/28/2015 | 920 | 954 | 920 | 942 |
| 08/31/2015 | 934 | 936 | 908 | 918 |
| 09/01/2015 | 912 | 916 | 886 | 886 |
| 09/02/2015 | 858 | 886 | 846 | 862 |
| 09/03/2015 | 878 | 896 | 870 | 872 |
| 09/04/2015 | 886 | 888 | 854 | 862 |
| 09/07/2015 | 850 | 870 | 836 | 864 |
| 09/08/2015 | 866 | 886 | 860 | 860 |
| 09/09/2015 | 888 | 916 | 886 | 916 |
| 09/10/2015 | 894 | 910 | 890 | 908 |
| 09/11/2015 | 896 | 910 | 894 | 900 |
| 09/14/2015 | 902 | 908 | 882 | 888 |
| 09/15/2015 | 896 | 898 | 880 | 882 |
| 09/16/2015 | 890 | 940 | 890 | 910 |
| 09/17/2015 | 922 | 950 | 922 | 950 |
| 09/18/2015 | 938 | 948 | 918 | 932 |
| 09/24/2015 | 902 | 906 | 862 | 872 |
| 09/25/2015 | 876 | 878 | 832 | 860 |
| 09/28/2015 | 848 | 852 | 828 | 836 |
| 09/29/2015 | 820 | 820 | 796 | 798 |
| 09/30/2015 | 810 | 826 | 806 | 822 |
| 10/01/2015 | 824 | 846 | 810 | 836 |
| 10/02/2015 | 824 | 838 | 812 | 834 |
| 10/05/2015 | 850 | 880 | 848 | 870 |
| 10/06/2015 | 898 | 912 | 890 | 900 |
| 10/07/2015 | 906 | 922 | 890 | 916 |
| 10/08/2015 | 922 | 948 | 920 | 924 |
| 10/09/2015 | 930 | 964 | 930 | 958 |
| 10/13/2015 | 956 | 962 | 940 | 948 |
| 10/14/2015 | 934 | 934 | 916 | 930 |
| 10/15/2015 | 914 | 940 | 904 | 938 |
| 10/16/2015 | 952 | 954 | 938 | 946 |
| 10/19/2015 | 946 | 948 | 920 | 924 |
| 10/20/2015 | 932 | 932 | 912 | 928 |
| 10/21/2015 | 926 | 958 | 924 | 954 |
| 10/22/2015 | 940 | 956 | 934 | 938 |
| 10/23/2015 | 970 | 982 | 966 | 978 |
| 10/26/2015 | 994 | 1,002 | 992 | 1,000 |
| 10/27/2015 | 1,000 | 1,000 | 980 | 986 |
| 10/28/2015 | 988 | 992 | 970 | 978 |
| 10/29/2015 | 992 | 1,004 | 958 | 994 |
| 10/30/2015 | 972 | 984 | 954 | 978 |
| 11/02/2015 | 966 | 968 | 952 | 952 |
| 11/04/2015 | 966 | 974 | 948 | 952 |
| 11/05/2015 | 936 | 946 | 932 | 944 |
| 11/06/2015 | 948 | 956 | 942 | 948 |
| 11/09/2015 | 960 | 988 | 956 | 984 |
| 11/10/2015 | 974 | 986 | 966 | 982 |
| 11/11/2015 | 992 | 1,004 | 986 | 990 |
| 11/12/2015 | 982 | 996 | 972 | 992 |
| 11/13/2015 | 976 | 982 | 968 | 974 |
| 11/16/2015 | 948 | 964 | 944 | 960 |
| 11/17/2015 | 976 | 984 | 974 | 978 |
| 11/18/2015 | 984 | 988 | 970 | 972 |
| 11/19/2015 | 984 | 996 | 982 | 992 |
| 11/20/2015 | 988 | 988 | 970 | 976 |
| 11/24/2015 | 980 | 992 | 976 | 990 |
| 11/25/2015 | 980 | 984 | 970 | 976 |
| 11/26/2015 | 978 | 984 | 968 | 976 |
| 11/27/2015 | 974 | 982 | 972 | 972 |
| 11/30/2015 | 972 | 978 | 968 | 978 |
| 12/01/2015 | 982 | 1,000 | 978 | 996 |
| 12/02/2015 | 994 | 996 | 978 | 982 |
| 12/03/2015 | 980 | 982 | 970 | 976 |
| 12/04/2015 | 962 | 962 | 952 | 954 |
| 12/07/2015 | 968 | 972 | 960 | 962 |
| 12/08/2015 | 968 | 970 | 944 | 946 |
| 12/09/2015 | 940 | 952 | 938 | 944 |
| 12/10/2015 | 934 | 940 | 928 | 930 |
| 12/11/2015 | 920 | 940 | 914 | 932 |
| 12/14/2015 | 904 | 910 | 890 | 904 |
| 12/15/2015 | 900 | 906 | 888 | 888 |
| 12/16/2015 | 900 | 918 | 900 | 912 |
| 12/17/2015 | 932 | 940 | 918 | 918 |
| 12/18/2015 | 908 | 940 | 898 | 900 |
| 12/21/2015 | 890 | 898 | 884 | 896 |
| 12/22/2015 | 892 | 900 | 886 | 896 |
| 12/24/2015 | 900 | 914 | 898 | 900 |
| 12/25/2015 | 892 | 892 | 874 | 878 |
| 12/28/2015 | 886 | 910 | 886 | 906 |
| 12/29/2015 | 900 | 910 | 888 | 906 |
| 12/30/2015 | 908 | 918 | 902 | 904 |