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

2018 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 662.4212

CLOSE 661.7657

Low

LOW 439.6

High

HIGH 924

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	805	811	797	802
01/05/2018	808	818	805	815
01/09/2018	826	838	824	828
01/10/2018	832	839	831	835
01/11/2018	827	845	825	845
01/12/2018	846	856	845	852
01/15/2018	858	861	852	854
01/16/2018	857	859	844	853
01/17/2018	844	861	844	858
01/18/2018	866	870	861	863
01/19/2018	870	881	866	880
01/22/2018	922	924	885	890
01/23/2018	890	896	887	891
01/24/2018	890	906	890	895
01/25/2018	897	910	893	900
01/26/2018	914	923	905	908
01/29/2018	913	915	904	905
01/30/2018	900	904	886	894
01/31/2018	882	910	880	900
02/01/2018	904	922	901	920
02/02/2018	912	917	889	893
02/05/2018	867	878	865	867
02/06/2018	825	831	801	823
02/07/2018	856	861	830	830
02/08/2018	836	850	835	843
02/09/2018	815	828	812	824
02/13/2018	838	838	804	806
02/14/2018	805	812	791	793
02/15/2018	804	805	790	793
02/16/2018	798	803	788	790
02/19/2018	802	818	797	816
02/20/2018	812	813	793	801
02/21/2018	797	808	796	804
02/22/2018	797	799	788	794
02/23/2018	794	804	787	803
02/26/2018	812	813	789	796
02/27/2018	804	812	796	801
02/28/2018	796	809	781	784
03/01/2018	755	758	737	747
03/02/2018	734	745	733	735
03/05/2018	728	728	705	711
03/06/2018	716	720	710	711
03/07/2018	705	705	686	687
03/08/2018	690	692	677	680
03/09/2018	680	693	674	680
03/12/2018	697	701	691	701
03/13/2018	702	715	698	715
03/14/2018	703	715	703	713
03/15/2018	708	711	697	710
03/16/2018	710	710	702	708
03/19/2018	708	715	700	702
03/20/2018	692	703	688	697
03/22/2018	698	707	698	705
03/23/2018	683	683	652	654
03/26/2018	652	658	640	658
03/27/2018	666	677	662	673
03/28/2018	660	671	660	671
03/29/2018	680	687	669	677
03/30/2018	683	690	680	688
04/02/2018	691	696	675	683
04/03/2018	674	685	674	682
04/04/2018	684	684	669	670
04/05/2018	672	672	658	667
04/06/2018	670	676	659	660
04/09/2018	658	662	653	657
04/10/2018	653	676	651	674
04/11/2018	674	679	669	670
04/12/2018	665	668	657	660
04/13/2018	666	688	666	684
04/16/2018	688	693	680	681
04/17/2018	684	685	671	673
04/18/2018	675	690	672	685
04/19/2018	693	712	692	703
04/20/2018	695	708	693	707
04/23/2018	709	716	703	714
04/24/2018	719	740	719	740
04/25/2018	733	733	720	728
04/26/2018	733	768	711	762
04/27/2018	746	747	724	734
05/01/2018	721	721	708	711
05/02/2018	715	716	709	709
05/07/2018	711	711	694	697
05/08/2018	710	712	697	701
05/09/2018	702	705	696	704
05/10/2018	699	704	695	699
05/11/2018	700	705	694	705
05/14/2018	705	709	701	709
05/15/2018	711	715	705	705
05/16/2018	702	702	695	696
05/17/2018	703	704	691	698
05/18/2018	701	716	697	715
05/21/2018	715	729	712	728
05/22/2018	733	742	728	734
05/23/2018	728	741	717	726
05/24/2018	718	719	689	690
05/25/2018	687	688	675	684
05/28/2018	686	693	683	687
05/29/2018	684	684	669	672
05/30/2018	653	655	643	648
05/31/2018	656	662	647	661
06/01/2018	653	668	653	659
06/04/2018	673	685	666	683
06/05/2018	689	693	683	685
06/06/2018	689	693	685	688
06/07/2018	694	700	694	697
06/08/2018	697	700	690	696
06/11/2018	691	695	685	692
06/12/2018	698	698	681	684
06/13/2018	680	689	679	686
06/14/2018	680	688	680	681
06/15/2018	688	689	673	683
06/18/2018	685	685	668	675
06/19/2018	667	682	663	664
06/20/2018	661	667	645	665
06/21/2018	658	666	654	657
06/22/2018	645	650	640	648
06/25/2018	648	657	644	645
06/26/2018	637	656	629	651
06/27/2018	650	653	637	645
06/28/2018	639	649	639	646
06/29/2018	650	657	644	653
07/02/2018	653	661	640	640
07/03/2018	640	644	630	636
07/04/2018	636	643	633	639
07/05/2018	637	641	627	630
07/06/2018	630	635	625	630
07/09/2018	631	633	625	631
07/10/2018	642	653	641	644
07/11/2018	636	644	627	638
07/12/2018	636	638	626	635
07/13/2018	638	646	637	642
07/17/2018	642	649	634	643
07/18/2018	650	651	642	646
07/19/2018	648	663	648	657
07/20/2018	651	656	644	651
07/23/2018	646	649	641	641
07/24/2018	646	654	645	653
07/25/2018	657	665	655	660
07/26/2018	674	675	664	666
07/27/2018	670	674	666	671
07/30/2018	674	676	666	674
07/31/2018	675	679	649	654
08/01/2018	649	656	642	647
08/02/2018	641	647	631	635
08/03/2018	636	640	625	630
08/06/2018	628	628	621	623
08/07/2018	623	632	622	631
08/08/2018	635	647	633	638
08/09/2018	638	641	630	636
08/10/2018	635	640	630	635
08/13/2018	627	628	616	618
08/14/2018	619	624	616	619
08/15/2018	622	622	606	611
08/16/2018	603	613	599.6	611
08/17/2018	617	622	613	619
08/20/2018	617	625	617	617
08/21/2018	615	619	611	615
08/22/2018	617	631	616	628
08/23/2018	624	625	617	620
08/24/2018	619	619	601	606
08/27/2018	607	615	606	611
08/28/2018	618	626	617	617
08/29/2018	622	623	616	619
08/30/2018	623	624	614	615
08/31/2018	607	613	602	608
09/03/2018	609	609	596.6	600
09/04/2018	604	607	598.6	601
09/05/2018	599	602	593.4	599.8
09/06/2018	597	600	592.8	593.6
09/07/2018	587.8	591.8	584.4	589.6
09/10/2018	586.8	595.4	585.6	588
09/11/2018	587.6	588	583	587.6
09/12/2018	589	589.6	578	583
09/13/2018	584.6	596	582.8	590
09/14/2018	595	604	594	601
09/18/2018	602	620	602	617
09/19/2018	629	639	629	633
09/20/2018	640	644	636	642
09/21/2018	646	656	645	655
09/25/2018	655	656	645	655
09/26/2018	649	654	645	653
09/27/2018	652	652	632	635
09/28/2018	644	647	638	641
10/01/2018	639	652	638	644
10/02/2018	649	654	647	649
10/03/2018	647	658	646	648
10/04/2018	659	669	656	659
10/05/2018	651	665	651	652
10/09/2018	640	649	638	647
10/10/2018	654	658	646	646
10/11/2018	627	633	621	626
10/12/2018	616	625	611	624
10/15/2018	617	621	611	615
10/16/2018	615	630	613	630
10/17/2018	640	648	634	639
10/18/2018	639	640	630	632
10/19/2018	621	627	618	625
10/22/2018	587.6	588	560.6	567
10/23/2018	567	567	556	559.6
10/24/2018	559.4	559.6	547.4	549.2
10/25/2018	530.8	538.2	527.8	532.4
10/26/2018	538	543.6	532.6	537.2
10/29/2018	534.4	539.6	530.4	531.6
10/30/2018	524	538.6	523.4	531.8
10/31/2018	511.8	535.8	506.2	535.8
11/01/2018	534.4	543.4	532.2	534
11/02/2018	531.6	551.4	530.6	544.2
11/05/2018	538	546.6	533	541.6
11/06/2018	542.4	550.4	542	545
11/07/2018	540	552.8	532	534.8
11/08/2018	545.6	550.8	542.2	544
11/09/2018	546.2	549.8	542.2	543.8
11/12/2018	539.2	542	533.4	541.4
11/13/2018	530	534	521.6	531.4
11/14/2018	534.6	539.8	530.8	534.2
11/15/2018	530.4	535	526.4	530.8
11/16/2018	530.8	534.6	518	523.4
11/19/2018	523	529.6	521.4	525.2
11/20/2018	518	529	517	524.4
11/21/2018	515	524.4	512.4	523.2
11/22/2018	526	527.4	520.6	524.4
11/26/2018	525.8	529.6	522.2	528.8
11/27/2018	536	537.6	529.2	531.8
11/28/2018	532	532.4	524	527.8
11/29/2018	526.2	532.4	523.4	528
11/30/2018	530.8	533.6	528.2	528.6
12/03/2018	535	544.8	532	540.2
12/04/2018	542.8	544.4	528.8	532.6
12/05/2018	526.2	529	518.8	526.6
12/06/2018	523.2	524	511	519.2
12/07/2018	522.6	524.8	510	514.2
12/10/2018	505.4	506.6	496.2	505.6
12/11/2018	505.8	507.2	492	498.6
12/12/2018	498	507.6	492.4	499.6
12/13/2018	505.2	517.2	503	513.6
12/14/2018	510.6	512.2	500.4	505.2
12/17/2018	505.2	511.8	497.8	499.8
12/18/2018	494	506	491.2	504
12/19/2018	501.6	503	491.4	501
12/20/2018	495.6	497	482.8	484.4
12/21/2018	479.8	480.2	462	467.2
12/25/2018	450	452	440.4	441.8
12/26/2018	442.6	452.6	439.6	446.8
12/27/2018	466.6	470	461.6	467.8
12/28/2018	464.2	476.4	464	470.4

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High