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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 483.3894
CLOSE 482.498

Low

LOW 377.6

High

HIGH 572.2
DATEOPENHIGHLOWCLOSE
01/04/2021469.8471.8451.8468
01/05/2021463469.8458.2466.8
01/06/2021466472.8462.2470.2
01/07/2021484501.2482.4492.6
01/08/2021497.8506.8491.4505.4
01/12/2021507.8524.6505.4512.4
01/13/2021507.6528506527
01/14/2021530532510512.8
01/15/2021512.2521.8500.8503.2
01/18/2021498503.8490494.8
01/19/2021494508490.8497.6
01/20/2021497.8499.8488.6492.8
01/21/2021497.2499479.4479.6
01/22/2021477482.4470.8480.8
01/25/2021487.4489.2475478.4
01/26/2021481.8482.6459.4462.4
01/27/2021466.2470452.4452.6
01/28/2021438463.4436.6460.2
01/29/2021460.2463441.4443
02/01/2021442.8461.6442.8454.6
02/02/2021449.2463.8446462.8
02/03/2021469.6475462.2468.8
02/04/2021464.2480462.6467.6
02/05/2021474484.6466.6473
02/08/2021473.6485.2473.2481
02/09/2021479.6483.6466.4471.2
02/10/2021470.2472.8464464.6
02/12/2021461463.6454463
02/15/2021470475458462.8
02/16/2021464.2483.6461.2479.8
02/17/2021479496.2478490.8
02/18/2021494.4496.6470.6474.8
02/19/2021469.2473.6453.2458.8
02/22/2021463.8471.8458.2461.4
02/24/2021466.8481.6462.4474.2
02/25/2021489.2493.2473.8478
02/26/2021470480.8460.8477.6
03/01/2021480483.2472.8477.6
03/02/2021484.4493.6481489.4
03/03/2021494.8519.4493515.8
03/04/2021522527.2497.6508.8
03/05/2021509.4513.4498509.4
03/08/2021514.2516.2496498
03/09/2021511.6513.6502.4513.6
03/10/2021505.6511.8497.8510.2
03/11/2021519.8528.4515.6516.4
03/12/2021526.4546.4520.2545
03/15/2021549569.8549561
03/16/2021565568.2553.6559.2
03/17/2021551560.6542560.4
03/18/2021565.6566.6550.2556.6
03/19/2021552.8566550.8564
03/22/2021566.2571557568
03/23/2021571572.2553553.6
03/24/2021539542.2524.2535.4
03/25/2021539.8554.8539.8541.8
03/26/2021554.2568.4550.8555.2
03/29/2021559562.6532.8539.8
03/30/2021541558540.8556
03/31/2021559.8562545.8548.4
04/01/2021553553.2523.8528
04/02/2021534.8542.6533.6536
04/05/2021536.4543.6527.4538
04/06/2021536.6537521.4524.6
04/07/2021520.4528.6514.4523.4
04/08/2021520.8527.2518.6525.6
04/09/2021527538522.4532
04/12/2021538.4540.8526528.4
04/13/2021524532.4521527.2
04/14/2021523535.4520.4532.8
04/15/2021534538.6531.8535
04/16/2021530.8533.6523.8528.6
04/19/2021527.6527.6519.4521.6
04/20/2021515.2516.2505.2510.4
04/21/2021495.4495.8482487.4
04/22/2021498.8502494.6498.2
04/23/2021492.2497.6488.2496.8
04/26/2021499.6503.8494500.8
04/27/2021501.6515497512.6
04/28/2021522.6527.4517.4521
04/30/2021522.8527.4520.6522.6
05/06/2021526.6538.6526.4537
05/07/2021535.8545533.4542
05/10/2021547.6565.4547.6561.4
05/11/2021558568530.4534.8
05/12/2021536536.6507520.6
05/13/2021518.2533.6514.8516
05/14/2021529.8533.6515.2515.4
05/17/2021520.4520.8501.2505.8
05/18/2021506511.4501.6503
05/19/2021495498.2489.2494.4
05/20/2021493.4493.6485489
05/21/2021489489479.8486
05/24/2021492499.8490498.6
05/25/2021505.6518.4502.2507.4
05/26/2021508529.6504.8529.4
05/27/2021522.6526.2514.4514.4
05/28/2021532542.6531.6536.4
05/31/2021534.6534.8520.2526.4
06/01/2021539543.4529537
06/02/2021539.8547.6533545.6
06/03/2021541551538543.6
06/04/2021544.2553.6538.2553.2
06/07/2021548550.2530.4535.4
06/08/2021532.4537.4527527.2
06/09/2021517.6521506507.8
06/10/2021507.6508.4502.6507
06/11/2021501.2502.4487493.2
06/14/2021497.2500.6495.4500.6
06/15/2021503507.6490.6496.2
06/16/2021499.8503.4494.6495.4
06/17/2021495.2500.2489495
06/18/2021475476.2468.4472.4
06/21/2021456460.8448.8456
06/22/2021474.8475.8462464.6
06/23/2021467.6472.8460.2469
06/24/2021469.2479.6469.2471.4
06/25/2021480488478.6484.4
06/28/2021488493.4484.6488.8
06/29/2021475.4475.8466.6468.8
06/30/2021469.2476.6468.4475
07/01/2021477.8479.6468.6472.4
07/02/2021474.6479472.6479
07/05/2021474.8479472.4475.6
07/06/2021477.6481.2476.2479.2
07/07/2021464.6468459.4467.2
07/08/2021466.6473.8466.2468.2
07/09/2021455.2463.6444.6462.4
07/12/2021469.8479468.2478.2
07/13/2021483.2491.8483.2489.6
07/14/2021477480469470.4
07/15/2021464.6464.6450.6452.2
07/16/2021453461.6452.4460.2
07/19/2021452454.2445.6450
07/20/2021442.4451.2442445.6
07/21/2021455.6455.8441.6442.4
07/26/2021452.2458.2450.4456
07/27/2021459.4465.2459460.8
07/28/2021457463456461.4
07/29/2021461.8464.4459.2462.4
07/30/2021461.8461.8453.2455.6
08/02/2021461.2466.6457.4465
08/03/2021466.6466.6459465.8
08/04/2021464.4465458.4465
08/05/2021457490.6454.2470.6
08/06/2021475495.8473.6488.6
08/10/2021484499484491.8
08/11/2021494.2507.2490.6501.8
08/12/2021504.6515.4504.2505.6
08/13/2021502502.4489489.2
08/16/2021483.6485.4478484.8
08/17/2021486.4488.2468.4468.4
08/18/2021463.6476.4461.2470.8
08/19/2021468.8479466473
08/20/2021466.4470.4453.8455.2
08/23/2021454.8460.6454.2457
08/24/2021459.4467458466.6
08/25/2021476481.4472475
08/26/2021485485.2472.2473.2
08/27/2021472.8474.4466.8469.4
08/30/2021476.4478.4472477.8
08/31/2021471.4474.6463.4468.4
09/01/2021468.4478466478
09/02/2021475.2477.2468468.8
09/03/2021470.2489.2468.4488
09/06/2021496498.6484.8488
09/07/2021492.8494.8487.8491
09/08/2021491494.2487.2493.2
09/09/2021487491.2486.6491
09/10/2021494.4504.4493500.2
09/13/2021498502495.2499.2
09/14/2021504.4519.2504.4519.2
09/15/2021512513.6504.6511.6
09/16/2021515.6516.8500.2501.4
09/17/2021497.6498.6492.6494.4
09/21/2021482.2491.2477.8489.2
09/22/2021482.2486.4479.4484.8
09/24/2021501.8506.4500.4504.6
09/27/2021508516.6506.4509.2
09/28/2021515.4520507520
09/29/2021514532.4511.8518.8
09/30/2021517.8528.8514.2521.4
10/01/2021512516.6489494.2
10/04/2021503.6511496.4500.6
10/05/2021499.4505.8490.2504
10/06/2021504.4517.2494.6499
10/07/2021499.4502.4482.4485.8
10/08/2021491.8498.4488488.8
10/11/2021496503.8495502.6
10/12/2021508518.8507.4516.6
10/13/2021517.8528.4510.6522.4
10/14/2021528534522.6530
10/15/2021532533.4526.4532
10/18/2021537555.2536552.4
10/19/2021552.2558.4508.4516
10/20/2021501501.6466469.4
10/21/2021478.8482.8467.6468.8
10/22/2021464.6474.4459471.6
10/25/2021469484.2468.4480.6
10/26/2021482484468.8472.2
10/27/2021475.8480.6463.4468
10/28/2021460.8465456462
10/29/2021465.6467.2456.6461.2
11/01/2021469470.2463469.2
11/02/2021474.8475.8465465.4
11/04/2021470.4473.2467470.6
11/05/2021466.4467.2458.2461.8
11/08/2021468471.6464.2465.4
11/09/2021461.4462.6420.6422.4
11/10/2021423.4425.2410.2414.6
11/11/2021413.4416403.4406.4
11/12/2021408.8416407.2409.4
11/15/2021413.4421413.2414
11/16/2021415.8427.6411.6421.4
11/17/2021419.4419.6410.8415
11/18/2021411417.4408417
11/19/2021414.2417.4411.4417.2
11/22/2021408.8413400412.6
11/24/2021415.8422.6414418.4
11/25/2021420.4427416.8423.4
11/26/2021421422406.6410.4
11/29/2021398406.8394.2397
11/30/2021400402.8380.8381.6
12/01/2021389395.6383.6387.8
12/02/2021382385.6377.6384.2
12/03/2021390392.8385.2390.8
12/06/2021394400.8387.6395
12/07/2021403406396.2404.4
12/08/2021406406.6399.2401.2
12/09/2021401.8404.8396.4398.4
12/10/2021396.6404394397
12/13/2021400401.2391396.6
12/14/2021392.4393.8387.4391.2
12/15/2021393.2414.2393.2410.8
12/16/2021411.2416.6409411
12/17/2021417.6422.6411.2413
12/20/2021403409397.4398.2
12/21/2021406.2407.8400403.6
12/22/2021410414404.4405.6
12/23/2021407.6416406.6412.8
12/24/2021420423.8414415.6
12/27/2021415.2416.6411413
12/28/2021415416.8408410.8
12/29/2021415.4417.4412.2414.6
12/30/2021415416.2410415.6