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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 337.6678
CLOSE 337.8322

Low

LOW 246.2

High

HIGH 484.8
DATEOPENHIGHLOWCLOSE
01/06/2020474.6476.2468.4473.4
01/07/2020475.8479.2473.8478.6
01/08/2020466.6470463.8468.4
01/09/2020475.6477.2470.4472.2
01/10/2020476476.6471.8476.6
01/14/2020479.8482.8478.2481
01/15/2020476.2476.6471.6472.8
01/16/2020471.8472.4462.8464
01/17/2020467.6477.8465.6476.4
01/20/2020476.2484.2476483
01/21/2020483484.8474.2475
01/22/2020472477.4470.2475.8
01/23/2020472.2472.8462.4462.4
01/24/2020465467.4462.6464.2
01/27/2020454.4458.6450451
01/28/2020441.8448.6439446.6
01/29/2020446.6449.8443.4447.6
01/30/2020444.6448.4436437.4
01/31/2020439.8444.6439439.4
02/03/2020424.6430.8423.2425.2
02/04/2020424.4426.8420.2426.6
02/05/2020431435.8428.4433.2
02/06/2020453.2483450.8470.6
02/07/2020462.2467452.2456.2
02/10/2020449.8461444.2460.4
02/12/2020459.6459.8450.6452.2
02/13/2020457457.2448.4448.8
02/14/2020440.6448.6436.6447.2
02/17/2020437.2448.8436.4447.6
02/18/2020449.4452.6443.6444.6
02/19/2020442.8444436.6437
02/20/2020441.8450439443.8
02/21/2020444448.6440.6441
02/25/2020417429.2415.4419.4
02/26/2020414415.8407.2415.4
02/27/2020408411400401.8
02/28/2020392396385.8392
03/02/2020384397381.8390.2
03/03/2020400401.4382.8382.8
03/04/2020376386.2372.2380.6
03/05/2020388389.6379.2380.2
03/06/2020370373.4361.8363
03/09/2020348349.4328.8330.2
03/10/2020320.2332.4312.4328.4
03/11/2020331339.4327.8328.4
03/12/2020321325.4304.8307
03/13/2020277.6296.8275.2285
03/16/2020291297.4279.6280.6
03/17/2020275.8291.8269.4289.4
03/18/2020291.6308.4290.8291.8
03/19/2020300301.6278.4287
03/23/2020284.4292.8281.2290
03/24/2020301.8308.6288.8307.8
03/25/2020331.8347.4324.4346.6
03/26/2020326.4336.6318331.6
03/27/2020346.6348.2328.6336.2
03/30/2020318.8325.6304.2322.6
03/31/2020320.8327.6312.2313.8
04/01/2020308.8310.4286.2289.6
04/02/2020286286.8274274.8
04/03/2020276.8280.6268.4271.8
04/06/2020272.4289266.2285.6
04/07/2020297.6298.8278.8295.4
04/08/2020295.4297281.4290
04/09/2020290297.8288.4296
04/10/2020296.2301.6288.2299.8
04/13/2020294.2298289.6290.4
04/14/2020286.6297.6283.2296.8
04/15/2020294.2296.6287290.4
04/16/2020282287.6281286.4
04/17/2020292.4301.8289.6300.6
04/20/2020299.6302.8296.8298.4
04/21/2020292.8294.6287.4292
04/22/2020287.6291.6284.6286
04/23/2020289.8300.4288.4300.2
04/24/2020299.8300.8293.4297.6
04/27/2020300.6311298.6311
04/28/2020314.2316.2309.2311.4
04/30/2020323.6333323.6328.8
05/01/2020319.4320310.4313.4
05/07/2020305.6307.2302.4305.4
05/08/2020311.6320.6308319.8
05/11/2020327.8337.8327.2336
05/12/2020330.4333.6312.6317
05/13/2020301314300312.8
05/14/2020307.2308297297
05/15/2020303307295.6301.8
05/18/2020301.8303.6297.2302.2
05/19/2020318.2323.2316.6317.4
05/20/2020310.2322.6310.2322.4
05/21/2020325.8329.4320.2321.6
05/22/2020322.4323.2310.8313
05/25/2020319.8322.8317.6322.8
05/26/2020329.8340.2326.8338
05/27/2020338.2352.4334350.8
05/28/2020364370.6354360.6
05/29/2020347352340.2341.2
06/01/2020338344.2336.2339.8
06/02/2020342.6352.4341.6347
06/03/2020359.6362351.2352.4
06/04/2020364365.2352357.2
06/05/2020361.4377.8358.2377.6
06/08/2020393.6398388.4396
06/09/2020397.6403.2390.8395
06/10/2020379388374.6385
06/11/2020375378.6363.8363.8
06/12/2020344.8355.6340.8353.6
06/15/2020348349.2332332
06/16/2020343.4364.8342.2363.4
06/17/2020360361350.8356.2
06/18/2020351.6352338.2343.2
06/19/2020348348337.6339.6
06/22/2020336344.8335.2340
06/23/2020344.6347.4338342
06/24/2020336.8338.8330.4330.4
06/25/2020322.4325.4311.4312.8
06/26/2020317.6321310311.4
06/29/2020304.8305.4296297.4
06/30/2020306.2315.2306310
07/01/2020305307.6297.6301
07/02/2020299310.6296306
07/03/2020309.6313.2301305.4
07/06/2020307.4319.4306.2318.4
07/07/2020319.8321310.4314.8
07/08/2020310316.6306.6311.8
07/09/2020309.4313.6307.4307.6
07/10/2020306.4306.6297.4297.4
07/13/2020306.2314.6306.2311.8
07/14/2020311.8317.6306.4315.2
07/15/2020322.2329.8321.2325
07/16/2020336.8342332.4337
07/17/2020333.6335.6327331.4
07/20/2020331.6333.4325331.8
07/21/2020325.8329323327
07/22/2020331.2333.8323.8324
07/27/2020321.6324.2312.2324.2
07/28/2020321.2323312.4313.2
07/29/2020310.6314.2307307.6
07/30/2020310310.8300.4300.8
07/31/2020296.8298.2286286.8
08/03/2020286.8296.4286.2293.8
08/04/2020300308.6297.8307.6
08/05/2020302.6310.4301.6306.6
08/06/2020306308.6287.2288.6
08/07/2020279.8287276.8285.6
08/11/2020297.6312294311.6
08/12/2020310319.2308.4316
08/13/2020321322.8309.8310.8
08/14/2020310311.6304304.6
08/17/2020303.2308.2301.4302
08/18/2020300300.4292295.2
08/19/2020292296289.4295
08/20/2020292296.8290.2293.8
08/21/2020294300.8293293.6
08/24/2020294.2296289290
08/25/2020299305.2298302.8
08/26/2020298301.4296.8300.2
08/27/2020296.2297.4293.2293.6
08/28/2020300.6306.6293.6296.8
08/31/2020305309.8300.4300.4
09/01/2020297.6298293.6295.4
09/02/2020298.4298.8289.4291
09/03/2020297299294295
09/04/2020290295289295
09/07/2020295301.4294.4298
09/08/2020300.4303298.8303
09/09/2020295.6301.4293.8300.6
09/10/2020302.2308.8301.2308.8
09/11/2020309313.4304.8313.4
09/14/2020317322.2315.6321.8
09/15/2020318.8318.8313.2315.6
09/16/2020313.4313.6307307.4
09/17/2020307.6309.6298.4298.8
09/18/2020302306.6300.4305.4
09/23/2020298.4299.6294296.6
09/24/2020294.2294.6289290.4
09/25/2020294294.6287.4288.2
09/28/2020290294.4284.8294.4
09/29/2020297.6298.6289.6290
09/30/2020286.2292.2283283.4
10/02/2020283.6285.6273274
10/05/2020283.4289.6277281
10/06/2020285.2293283.4292.6
10/07/2020284.8292.6283292.2
10/08/2020293294.4285.4286
10/09/2020288.6289.8279.4280.4
10/12/2020279.8280273.2274
10/13/2020278.2279.8272.8277.6
10/14/2020273273265.6266
10/15/2020265.4266.4260260
10/16/2020261263.6256.2256.2
10/19/2020260.6268.4260.4268
10/20/2020262264.4257.6258.4
10/21/2020261.4268.6261.4267.2
10/22/2020266267.6264.2265.8
10/23/2020268.6273.8265.8271.4
10/26/2020271275.4269.8273.4
10/27/2020268268.6263.2264.2
10/28/2020259.2259.6252253.2
10/29/2020248264.2246.2260.8
10/30/2020257.4258.8247.2248
11/02/2020251.4265.4251.4265
11/04/2020273.8275.4267.8270.8
11/05/2020268.2268.4260.4264.6
11/06/2020265.6277264276.6
11/09/2020278285.2271.6281.6
11/10/2020305.6322.2305319.8
11/11/2020323.8334.8312319.4
11/12/2020309.8315305.8314.6
11/13/2020306.6313.2302308.2
11/16/2020314.2319.6309.2315.2
11/17/2020323.2324.4316.6319.4
11/18/2020314.6321.2309.2319
11/19/2020322327.4312.8317.6
11/20/2020310318.4308.6317.6
11/24/2020326326.8320320
11/25/2020328333.2321.6322.2
11/26/2020317.4322.8315.6321
11/27/2020317.6320.8315318
11/30/2020315.2315.4298.2303
12/01/2020300.6309.4297.6307.2
12/02/2020308.2315.6307.2313.4
12/03/2020314.4319312.8317
12/04/2020314.8321.4313.6320.4
12/07/2020324325316.4317.2
12/08/2020314323.4311.2322.4
12/09/2020323.4341322.8337.4
12/10/2020346357.4343.2352
12/11/2020357358.6343.6358.6
12/14/2020365401363.8398.2
12/15/2020398425394.8420.8
12/16/2020412425.6410.2423.4
12/17/2020422.2424.6400.2402
12/18/2020400.4417.6399414.6
12/21/2020424426415.6420.4
12/22/2020415.6433.6414425.6
12/23/2020424.2427.6410.4412.2
12/24/2020430440.8423.8426.2
12/25/2020428437426.2430.8
12/28/2020431452.6427.2452.6
12/29/2020457.2470.6454461.2
12/30/2020466.2467.8459.2464.8