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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 498.4762
CLOSE 499.0656

Low

LOW 386.8

High

HIGH 657
DATEOPENHIGHLOWCLOSE
01/04/2022419.6423417.2421.2
01/05/2022429.6438.8426.8438.8
01/06/2022439.6443.6432.2435.6
01/07/2022436443.8434.8441.6
01/11/2022441.6449.8441.4448.2
01/12/2022452.2462451.8461.6
01/13/2022463471.2461.6470.2
01/14/2022470.6472.4458.6463.8
01/17/2022469477465467.4
01/18/2022470481.4462.4466.4
01/19/2022461.2470.6459.4461.8
01/20/2022458460.4445.2456.6
01/21/2022449454.2436.2453.4
01/24/2022453.2459.4451.8455.6
01/25/2022454.2454.2436.4440.6
01/26/2022446.8447.8439.6442.2
01/27/2022444.6452.6432.2435.8
01/28/2022438.8445.6437.8444.2
01/31/2022438.2447436.4441.4
02/01/2022445445.4432433.8
02/02/2022438.4458.8434.4443.4
02/03/2022438.4439.6416.4427.8
02/04/2022423.4428417.8423
02/07/2022420435.2417.8434.4
02/08/2022437.6445433443
02/09/2022447450.8438438.4
02/10/2022441.6443.4435.6443
02/14/2022441441.4431.2435.4
02/15/2022435.2441426.2426.6
02/16/2022432.2433.6426.2428
02/17/2022426.8427.8418.6422
02/18/2022416426415.6423.2
02/21/2022416.8418.2410.6416.8
02/22/2022409.8416.4408.6412.8
02/24/2022413.8414.4400.6406.4
02/25/2022405414.6404.4411.6
02/28/2022418.2426.6417.6425.2
03/01/2022431.6439.8430436.6
03/02/2022431435.2427.4430.8
03/03/2022436.8437431.6433.4
03/04/2022433.2435420.6423.2
03/07/2022416418.6404.2407.6
03/08/2022399.2403.4389.4389.8
03/09/2022393.2399.6386.8388.6
03/10/2022403.8407.6397.6405
03/11/2022400404.8396.2403
03/14/2022408.2419.4408415.4
03/15/2022418422.4411.2411.6
03/16/2022412.2412.4406.2409
03/17/2022416.4424412.2424
03/18/2022422.2426420424.2
03/22/2022431440.4430432.4
03/23/2022437.8445.8437.6444.4
03/24/2022439.8445436444.6
03/25/2022449.4455.2448.2453.6
03/28/2022457.6459.2446.2452
03/29/2022449.4452.2444.2451.6
03/30/2022447451.4437.4442.8
03/31/2022435.6446.8434445.2
04/01/2022436445.2435444
04/04/2022444.8445437.2442.2
04/05/2022448.2449.4434436.4
04/06/2022433.2433.2419.8421
04/07/2022416.4418.6405.4410.2
04/08/2022414426.2412.4424.8
04/11/2022425.4444.8425.4436
04/12/2022436.2438425.4427.2
04/13/2022430437.4427436.8
04/14/2022435.8455434455
04/15/2022455474453.2469.4
04/18/2022468.6478.6461.2470
04/19/2022473.8476.8464476.4
04/20/2022480485.2471478.2
04/21/2022475.2480.2474.6478.6
04/22/2022473478468.8472.6
04/25/2022461.8462.4452.2458.8
04/26/2022460460.8450.8455.4
04/27/2022440.4456.6440456.4
04/28/2022460.2461.8446.8461.6
05/02/2022461.2467454.2460.4
05/06/2022464482.4461479.6
05/09/2022474475.6463.6471.2
05/10/2022464475440.8450.6
05/11/2022463.8464.6438.8452.4
05/12/2022449.2477.6449468.6
05/13/2022469.2479.8467.4473.2
05/16/2022480481.8472473.4
05/17/2022476.2477468.4474.8
05/18/2022481.4492.6481492
05/19/2022477498.8475.6497.8
05/20/2022497.2503.8489.4496.2
05/23/2022499.8500.8477.8482
05/24/2022488.8495.4484.6491.4
05/25/2022491.4497.6487494.6
05/26/2022493.8499.6493494
05/27/2022498503.8493.4500.2
05/30/2022508.6511.4497.4503.4
05/31/2022500511.4499.4503.8
06/01/2022509.2534508.8534
06/02/2022537.2548.8532546.4
06/03/2022549556544.2547.8
06/06/2022555.4585.6554582.8
06/07/2022590610522557.4
06/08/2022581598568.8597.6
06/09/2022602621592596.6
06/10/2022590598.4577.4588.6
06/13/2022573.2586.4569581.2
06/14/2022562.2575.6551575
06/15/2022581.8587.6565566.2
06/16/2022576.2583.8571.4577
06/17/2022550.2561.6547.4553.4
06/20/2022550551.4507511
06/21/2022525538.6516529.6
06/22/2022539.6541.6524.6527.6
06/23/2022523.4530508.8509.8
06/24/2022502.8511.4486.4510.8
06/27/2022520.6522.4511.4517.6
06/28/2022518528.6516521.2
06/29/2022520.6536.8517.2524.8
06/30/2022518.2519.6506.6508.8
07/01/2022514517503.4507.8
07/04/2022510.2511.2502.4508.2
07/05/2022517.2518.6505.6507.8
07/06/2022489.8490.6470.6478.6
07/07/2022484486.8470.4484.8
07/08/2022485500.6484498.2
07/11/2022510512.4498.8502
07/12/2022497.4498484.6484.8
07/13/2022491.2496.6488.8491
07/14/2022487.8499486.8498
07/15/2022494.8495.4486.4490.2
07/19/2022502516.4501.8515.8
07/20/2022525.6525.8512.4521.4
07/21/2022520523515.4519.4
07/22/2022512.2517.8510.4516.8
07/25/2022516.4518.2509517.6
07/26/2022520529.6520524.8
07/27/2022522529.6518529
07/28/2022532.8532.8524.8528.6
07/29/2022525.2527.2518.2519
08/01/2022529.4544.4528.4541
08/02/2022536538.2526.8526.8
08/03/2022528.6536.6524.6535.2
08/04/2022536.6538.6527.6529.2
08/05/2022527.4529.2521.4529
08/08/2022533.8542.4531537.6
08/09/2022538539.4534.2534.6
08/10/2022537.6544.4533544.4
08/12/2022547.2563.8524.2529.6
08/15/2022533.2533.2521.2522.6
08/16/2022518.4518.8506515.2
08/17/2022520.8525.4515.2525.4
08/18/2022521.4525.6517.6518.8
08/19/2022521.2525.4517.8524.8
08/22/2022520523.8516.8523.2
08/23/2022517.6520.4516.4518.2
08/24/2022522540.6521.4536.2
08/25/2022538540528.8529
08/26/2022529.4531.2524.6530
08/29/2022515.4520.8513.2520
08/30/2022526.8541.6526541.2
08/31/2022534.4546532.8542.6
09/01/2022536.8540.2526528
09/02/2022526527.8517520.6
09/05/2022524.4527.8516.4524.8
09/06/2022523.6534.2519.8534.2
09/07/2022535.4537.8524.2529.6
09/08/2022529.4529.4518.4521
09/09/2022516523.4516522.6
09/12/2022526.6527.4516.4516.4
09/13/2022517.6518.6508.6515.4
09/14/2022505.6518.8504.8514.6
09/15/2022512.8517.6505.2507
09/16/2022502.6505.2496.4499.4
09/20/2022499.4504.8493493.4
09/21/2022488.4494.8485.6491.6
09/22/2022484.8496.6483.6496.6
09/26/2022484.6485461463.4
09/27/2022463471.4461462.8
09/28/2022462464451456.4
09/29/2022463.8467.2454.2457.2
09/30/2022452.8454.2436437.4
10/03/2022438448.2432.6448.2
10/04/2022463.4465.4457461.4
10/05/2022466.2468457.2462.6
10/06/2022465473464466
10/07/2022460472.2459.4464.8
10/11/2022464.8467.6459.6461.6
10/12/2022460.2463.4454.8460
10/13/2022459.6461.6455.8459.2
10/14/2022467473.2463471
10/17/2022465.8474.2465.2472
10/18/2022476479473.4477.8
10/19/2022477.4484.8475.6482.6
10/20/2022482485.6477481.8
10/21/2022479.4480.8474.6477.6
10/24/2022484.2489.4482.4484.8
10/25/2022486.4494.2484.4493.2
10/26/2022493.6493.8488489.2
10/27/2022492493.6486.8492.6
10/28/2022493.4499491491.8
10/31/2022497.2506.4496.4505.2
11/01/2022506515503.2514.2
11/02/2022514.2520510.8515.2
11/04/2022515.8523.6515.4521.6
11/07/2022527527520.8522.2
11/08/2022522.4535519.4534.8
11/09/2022534542.8532.2542.8
11/10/2022537571.6535571.4
11/11/2022561575554.8572.2
11/14/2022564572.8557562.8
11/15/2022564573.8560.2573.8
11/16/2022575.4579.2564.4578
11/17/2022579593.4575.4591.2
11/18/2022589.8599.6581586
11/21/2022586.6592.4570.2572
11/22/2022569575.6563.6565.6
11/24/2022565.8566.6557.4557.6
11/25/2022567.6582.8560.2577.6
11/28/2022578581.4562.6563.4
11/29/2022563.2571.6558.4568.4
11/30/2022573.6585.4573.2585.2
12/01/2022584.2587580.6582.2
12/02/2022580580.8563.2566.6
12/05/2022572573.4567.2572.6
12/06/2022575.8587575584
12/07/2022582597.4579.6595.4
12/08/2022588.8593.2585.6590.2
12/09/2022591609591601
12/12/2022603629600619
12/13/2022624628615618
12/14/2022613621609618
12/15/2022625652618649
12/16/2022642657638647
12/19/2022649652631633
12/20/2022640647611621
12/21/2022620621601611
12/22/2022615615602614
12/23/2022605616600610
12/26/2022610629609628
12/27/2022632634617620
12/28/2022626636623636
12/29/2022627629615622
12/30/2022620626615618