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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 643.1429
CLOSE 642.2041

Low

LOW 514

High

HIGH 908
DATEOPENHIGHLOWCLOSE
01/04/2016894908878884
01/05/2016878886864874
01/06/2016874880846852
01/07/2016844844808810
01/08/2016798834798816
01/12/2016804816786786
01/13/2016802826802818
01/14/2016792796780794
01/15/2016772778736742
01/18/2016720732712728
01/19/2016724742718742
01/20/2016740740700702
01/21/2016712722680680
01/22/2016712730706726
01/25/2016742744724734
01/26/2016720724698702
01/27/2016718732714726
01/28/2016718718678688
01/29/2016692736676734
02/01/2016748762742758
02/02/2016756756714716
02/03/2016700700648656
02/04/2016648664640648
02/05/2016640654630640
02/08/2016634658626652
02/09/2016616622596604
02/10/2016604614586596
02/12/2016556568538548
02/15/2016576596564588
02/16/2016578640578620
02/17/2016610630596606
02/18/2016634640618628
02/19/2016616616590610
02/22/2016602614600606
02/23/2016616632608612
02/24/2016598598586592
02/25/2016594606592604
02/26/2016616626610614
02/29/2016628642612612
03/01/2016606606584604
03/02/2016636666628650
03/03/2016660686656684
03/04/2016680706680692
03/07/2016696714692696
03/08/2016706708644674
03/09/2016650662644658
03/10/2016672674656662
03/11/2016632654626650
03/14/2016662670654666
03/15/2016668674658664
03/16/2016662674656660
03/17/2016668678658664
03/18/2016664674638642
03/22/2016660666650658
03/23/2016660664648648
03/24/2016644646622626
03/25/2016630648626644
03/28/2016650656640650
03/29/2016634650632646
03/30/2016646648634638
03/31/2016642656640650
04/01/2016650650616620
04/04/2016608620598604
04/05/2016598598574576
04/06/2016576594574580
04/07/2016572586560562
04/08/2016552584546574
04/11/2016572580558576
04/12/2016574614574610
04/13/2016620646620638
04/14/2016650660648656
04/15/2016644658640644
04/18/2016614630610616
04/19/2016638648636646
04/20/2016658666644644
04/21/2016660666646664
04/22/2016656690652684
04/25/2016694698680682
04/26/2016676676656668
04/27/2016666700632684
04/28/2016678686628632
05/02/2016610624606610
05/06/2016610618604612
05/09/2016616626614618
05/10/2016610630596628
05/11/2016640648626630
05/12/2016622644616640
05/13/2016644646622622
05/16/2016620642620634
05/17/2016638646630640
05/18/2016642656638650
05/19/2016656660644646
05/20/2016644660640658
05/23/2016658662644662
05/24/2016656658644646
05/25/2016660670654666
05/26/2016676678662666
05/27/2016666670662664
05/30/2016672676664676
05/31/2016674690670690
06/01/2016682688676680
06/02/2016672672650656
06/03/2016656664642650
06/06/2016634636622634
06/07/2016642664640662
06/08/2016664672656670
06/09/2016660666644650
06/10/2016640644634638
06/13/2016622626606606
06/14/2016606614604606
06/15/2016604622600612
06/16/2016606608580586
06/17/2016596610594610
06/20/2016626636622630
06/21/2016630640622638
06/22/2016640640626632
06/23/2016632658630656
06/24/2016664666580590
06/27/2016586588544546
06/28/2016540550514542
06/29/2016558566548562
06/30/2016580590570570
07/01/2016578584570572
07/04/2016564582562578
07/05/2016572578556564
07/06/2016544546536546
07/07/2016548556530532
07/08/2016528532520520
07/11/2016534542530536
07/12/2016552570548554
07/13/2016586586556562
07/14/2016556564552560
07/15/2016560578558568
07/19/2016574582568574
07/20/2016570572560566
07/21/2016578588574580
07/22/2016568574566570
07/25/2016578578564570
07/26/2016564566548548
07/27/2016556572554566
07/28/2016562574560566
07/29/2016570614558614
08/01/2016600604592598
08/02/2016592594570570
08/03/2016560562542546
08/04/2016554580552578
08/05/2016574582570574
08/08/2016590602588596
08/09/2016596604592600
08/10/2016596598588588
08/12/2016594598590592
08/15/2016590598588592
08/16/2016596600578578
08/17/2016580600580598
08/18/2016588592580584
08/19/2016588600586594
08/22/2016600600592598
08/23/2016592592584584
08/24/2016586596586588
08/25/2016588594582592
08/26/2016588588568568
08/29/2016582592576588
08/30/2016586592584588
08/31/2016594608594606
09/01/2016600628598622
09/02/2016622642622640
09/05/2016654662638640
09/06/2016636646630638
09/07/2016624628616626
09/08/2016628632620626
09/09/2016628636626634
09/12/2016624628616620
09/13/2016630632620624
09/14/2016624634622628
09/15/2016620622610616
09/16/2016620632616630
09/20/2016620630618620
09/21/2016620630608630
09/23/2016630632622624
09/26/2016640644622624
09/27/2016614626610626
09/28/2016614616604608
09/29/2016618638614632
09/30/2016622624612620
10/03/2016572580550552
10/04/2016552558550556
10/05/2016558570556568
10/06/2016576582572576
10/07/2016578590576588
10/11/2016588594584590
10/12/2016584592582586
10/13/2016590594580584
10/14/2016582588574586
10/17/2016588596584586
10/18/2016584590578588
10/19/2016590592586588
10/20/2016586600584594
10/21/2016596602592596
10/24/2016598606598602
10/25/2016610612598600
10/26/2016598604596604
10/27/2016602616602608
10/28/2016614626610620
10/31/2016614616606614
11/01/2016616618604610
11/02/2016600602582588
11/04/2016580584574576
11/07/2016588594582586
11/08/2016592592584586
11/09/2016590600542558
11/10/2016606612594606
11/11/2016620640616630
11/14/2016634646634642
11/15/2016650656638642
11/16/2016654660650658
11/17/2016654658646650
11/18/2016660674658668
11/21/2016676682668672
11/22/2016674686672684
11/24/2016708734704720
11/25/2016734754734746
11/28/2016740744724736
11/29/2016722728716724
11/30/2016726728716722
12/01/2016740748734740
12/02/2016742742734738
12/05/2016738738728732
12/06/2016742750740750
12/07/2016754772754770
12/08/2016780788774782
12/09/2016784800776796
12/12/2016810822780790
12/13/2016774784766784
12/14/2016790790770782
12/15/2016802810776780
12/16/2016784792782784
12/19/2016776782770780
12/20/2016766768746766
12/21/2016768768742748
12/22/2016746750736748
12/26/2016746750736738
12/27/2016730746730740
12/28/2016746752740742
12/29/2016734736726734
12/30/2016726734722734