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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 503.0548
CLOSE 503.1427

Low

LOW 395.8

High

HIGH 586.8
DATEOPENHIGHLOWCLOSE
01/04/2019451.4458.6444.2457.2
01/07/2019473.8484.6467.4479.6
01/08/2019483.4493.6481.6486.4
01/09/2019489.2499488493.6
01/10/2019490.8497.6487492.8
01/11/2019499.4505.4496.2504.2
01/15/2019497.6513497.6512.6
01/16/2019513514.4502.2507.8
01/17/2019516.4519.6505.6506.4
01/18/2019510.6522.8510519
01/21/2019528.2533.8525526
01/22/2019525.2529.2520.6521.4
01/23/2019515.2522.8513.6518.4
01/24/2019516.2523.8513.2521.8
01/25/2019524.6533.6523.8530.8
01/28/2019533536.8528.4529.2
01/29/2019528.8531.8521.4530.8
01/30/2019538.4544531.6533.6
01/31/2019542.4560.8536547
02/01/2019538.8543.6528.2531.4
02/04/2019536.2550.8535547.2
02/05/2019552.6560.6550.2556.8
02/06/2019560.8566.6557.2562
02/07/2019557.8566.8557.8565.6
02/08/2019552.4552.6536540
02/12/2019544.2554.2538.2550.2
02/13/2019557.2565.2555.2560.8
02/14/2019559.4566.6557.2561.6
02/15/2019562.2563.6555.4559.6
02/18/2019571573.2568571
02/19/2019571.8572.6566.2566.8
02/20/2019570.2574.8569.2570.6
02/21/2019569.6571.8563.6570.2
02/22/2019566.8571565.2571
02/25/2019576577.2573576.4
02/26/2019577.6579.4576578.2
02/27/2019578.2582.6578.2581.4
02/28/2019578.4580.4572572
03/01/2019570.4574.4564573
03/04/2019577.2586.8576.4586
03/05/2019579.6579.6565.8570
03/06/2019565.8570.4563.2569
03/07/2019561.4563.6549.6549.8
03/08/2019541.8545.6529531.6
03/11/2019534538.6530.6536.4
03/12/2019543.2551.6538.6547
03/13/2019542.4545.4533.8535.2
03/14/2019543.8546.8533.2533.2
03/15/2019538.4544.4537.2540.4
03/18/2019543545536.6538
03/19/2019540.4542.6537.4541.2
03/20/2019540545.2540544
03/22/2019545549.4543.8548.2
03/25/2019538.2538.4523.4530.4
03/26/2019540.4547535.8546.4
03/27/2019547.2549.8540.4547.4
03/28/2019537.4538.8527.6536.6
03/29/2019554.2554.2537.6546
04/01/2019555.6566.6553.6559.8
04/02/2019568.6571.2564.8566
04/03/2019564575.2560.2574.4
04/04/2019575.8576568.2569.4
04/05/2019566.2571.8565567.8
04/08/2019570571.4555.2556.2
04/09/2019551.6556.6550.2556.2
04/10/2019545548.8543545.6
04/11/2019541.4544.4538542.2
04/12/2019543.8547539541.6
04/15/2019551.6556.2549555.2
04/16/2019548.2552.4545547.8
04/17/2019552556.4550552.8
04/18/2019552.4553.8541.4542.4
04/19/2019546547.6540542.8
04/22/2019539.8540.6534.2537.6
04/23/2019540543.2536.2540.8
04/24/2019541.6544.6533.2533.6
04/25/2019539540526.8531.4
04/26/2019503.4518.8500517.2
05/07/2019525.2528.4518.6518.8
05/08/2019510.8521510514.2
05/09/2019507.2507.6495496
05/10/2019498.4510493.6496.4
05/13/2019490.4491.6485.6486.8
05/14/2019470484.2468.4483.2
05/15/2019488492484.2491.8
05/16/2019488488478.6486
05/17/2019492.2494.8487491.6
05/20/2019494.8498.4488.8493.8
05/21/2019487499483.4498.6
05/22/2019506.4508498.2500.6
05/23/2019497.4497.8490.2492.8
05/24/2019487.4494.4484.4494.4
05/27/2019495.2499492495
05/28/2019497.2498493.4497.8
05/29/2019489.8494484492.6
05/30/2019488498.4487.6498.2
05/31/2019491.4492.4485.2486.6
06/03/2019476477470.6472.6
06/04/2019474.2486.4472485.8
06/05/2019492.2502.8490498.2
06/06/2019491493.6482.4482.4
06/07/2019484491.6482.6488.6
06/10/2019493.8495.2489.2491.8
06/11/2019494.4503.8492.2502.2
06/12/2019493.8501.4488.4497.4
06/13/2019492.2494.4486.2491
06/14/2019484500484495.2
06/17/2019490.8498.8489.2497
06/18/2019497.8501.2490.4492.2
06/19/2019502.2509.4501.4507.2
06/20/2019507.4509500.6504.6
06/21/2019511.2511.6496.6498.2
06/24/2019499499.8494.2496.2
06/25/2019496501.6495500.2
06/26/2019498502.8497.6500
06/27/2019502.4510.4502.2509.2
06/28/2019511.4511.4505.2506.6
07/01/2019522523.2514.6516.8
07/02/2019515521.8510.8521.2
07/03/2019519.8519.8508.8512.4
07/04/2019512.8514508512.8
07/05/2019512.8517512513.2
07/08/2019508.8512.8507510.2
07/09/2019509511.2504506
07/10/2019504506.8501.8505.6
07/11/2019504.6509.4502507
07/12/2019510.6512.2506.4506.6
07/16/2019506507.6502.2503.2
07/17/2019507.8514.4507.6508.2
07/18/2019502503.2493.2495.6
07/19/2019497.6505.4495.8504
07/22/2019506.8510.2504505.6
07/23/2019504.2520.4501520
07/24/2019524526521.4524.2
07/25/2019529535.4527.8529.4
07/26/2019531.8533.4525.8529.4
07/29/2019528.2529523526.2
07/30/2019525537495.4496.4
07/31/2019484.2485.6471.8476
08/01/2019466.8466.8455460.8
08/02/2019446.4447.2432.4434
08/05/2019430431415.6425.4
08/06/2019410.6428.8410427.8
08/07/2019422.8429.4422427
08/08/2019423.6425.2418419.4
08/09/2019420.2421.6416.6418.6
08/13/2019410411.2406.6409
08/14/2019412.4414.8404.8408
08/15/2019400401.8396400.4
08/16/2019398.2402.6395.8401.6
08/19/2019405.8406.4403403.4
08/20/2019405408.8403408.4
08/21/2019400.6406.4400404
08/22/2019404.8408.6404.6407.4
08/23/2019410.2415.8407410.2
08/26/2019398.8403.6397.8401.2
08/27/2019406.6410.2404.6406
08/28/2019405.6412.8403.8409.6
08/29/2019409.6411.6406406.8
08/30/2019409.8419409.4416.6
09/02/2019415.4417.6411413.8
09/03/2019412.6415.8412.6414
09/04/2019410.4416.2409.2415.6
09/05/2019420.2428420.2424.4
09/06/2019428.8433.4428.2431.2
09/09/2019430.2434.2427.6432.8
09/10/2019440.2452.2437.4452
09/11/2019456.8465.6455.2465.6
09/12/2019470.8475.6469.4471.8
09/13/2019477.4481.6471.4480.6
09/17/2019478492473.6489.4
09/18/2019475.6476.6467.4469
09/19/2019471.4473.8462.4462.8
09/20/2019464.8471.2463.2468.2
09/24/2019471.6475.4468.4471.8
09/25/2019472485.4468.4484
09/26/2019497.4505.2489.8490.8
09/27/2019484486.4477.2483.8
09/30/2019482489.8475.4478.4
10/01/2019475.2481.8469.8476.6
10/02/2019465.4477.4464.6474.4
10/03/2019461466.8459.4466.2
10/04/2019464.8472.4464471.6
10/07/2019473.4475.2469.4472
10/08/2019474.8484473.8483.8
10/09/2019477479.8472.6474.8
10/10/2019475.4480.8471.8479
10/11/2019487.6490.6485489.4
10/15/2019501.6503.4497.6499.8
10/16/2019510512.6493494.2
10/17/2019495.4501492.8497.4
10/18/2019500.8505.8500502.6
10/21/2019502.8508501.4507
10/23/2019501.6511.8497.2510.6
10/24/2019514523514520.6
10/25/2019520.2524517.4521.8
10/28/2019525.8529.8524524.4
10/29/2019528.2531.6524.4530.4
10/30/2019531531.6526.4531
10/31/2019531533520.6524.6
11/01/2019498.4507497503.6
11/05/2019513.6519.2506.8512.6
11/06/2019519519.8509.2512.8
11/07/2019513520.4512.2517.4
11/08/2019527529.2517.6519
11/11/2019524.6530.4518.8519.8
11/12/2019521.6524.6513.6522
11/13/2019520.4522.2515.8518.4
11/14/2019515.6515.6505.6505.8
11/15/2019504512504510.4
11/18/2019513.8515506507.2
11/19/2019502.8503.8494.2498.2
11/20/2019493498488.8491
11/21/2019490494479485
11/22/2019490496.4488488
11/25/2019493.4500.6493.4498.8
11/26/2019503.8506.8496.8496.8
11/27/2019498.8504.8498504
11/28/2019505506.6500503.6
11/29/2019502505.2490.6491.6
12/02/2019492.2497.2490.8496.2
12/03/2019486.2494.8481.8493.2
12/04/2019488.8491.2486.4489.2
12/05/2019491.6495.6491493.4
12/06/2019494498.6492.2494
12/09/2019502.6508498.8505.4
12/10/2019500.4501.8497499
12/11/2019498.2498.2492.4494
12/12/2019495496.2489.6491.8
12/13/2019507.4517.8507.4516.2
12/16/2019520.2523512.8512.8
12/17/2019515.2518505.2508.4
12/18/2019508509.4501501.6
12/19/2019498.2500.4495498
12/20/2019498.8502.2494.4495.2
12/23/2019496.6499.4489.2489.2
12/24/2019491.2492.4484.8485.8
12/25/2019485485477477
12/26/2019473.4482.8473.2481.8
12/27/2019483.8487.8482.6486
12/30/2019484484477.8481.6