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

2023 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 651.6634

CLOSE 650.7589

Low

LOW 534.2

High

HIGH 845.6

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	608	612	595.2	595.2
01/05/2023	597.8	604	581.4	585.4
01/06/2023	589.4	592.6	581.6	587.4
01/10/2023	588.4	597	582.2	586.4
01/11/2023	589.8	591	578	578.4
01/12/2023	579.6	592	576.4	583
01/13/2023	576.6	587	574.4	585.6
01/16/2023	575.6	575.6	554.2	555.4
01/17/2023	561.8	566.4	557.4	563.6
01/18/2023	560.2	581.8	558.2	580
01/19/2023	570.6	571.2	562.6	562.6
01/20/2023	561.2	567.2	558.8	567.2
01/23/2023	575	575.6	567.8	570.2
01/24/2023	574	581.8	571.2	577.2
01/25/2023	578	588.8	575.8	585.2
01/26/2023	590.4	601	587.4	591
01/27/2023	591.6	596	587.2	590
01/30/2023	588.6	595.2	579.6	587.8
01/31/2023	591	595.8	589.2	591.8
02/01/2023	592.8	595.4	587	594.4
02/02/2023	596	597.8	579.2	580
02/03/2023	574.8	584	572	582.2
02/06/2023	587.8	592.4	585.2	586
02/07/2023	594	594.6	573.6	577.4
02/08/2023	579.8	581.6	570.2	571.2
02/09/2023	568	570	565.2	568.6
02/10/2023	566	603	563.6	582.4
02/13/2023	580	593.6	570	592.4
02/14/2023	596.4	605	593.4	601
02/15/2023	606	615	602	605
02/16/2023	608	614	604	605
02/17/2023	602	610	598.6	608
02/20/2023	617	618	604	605
02/21/2023	605	607	598.6	599.2
02/22/2023	595.2	596.8	587	588.6
02/24/2023	590.8	593.6	583	593.4
02/27/2023	600	608	597.6	608
02/28/2023	609	612	594.2	594.8
03/01/2023	594	603	593.8	602
03/02/2023	606	609	601	601
03/03/2023	605	613	605	613
03/06/2023	617	619	609	610
03/07/2023	613	618	604	608
03/08/2023	608	623	607	622
03/09/2023	625	627	617	619
03/10/2023	610	613	600	600
03/13/2023	591	592.6	575.4	577.4
03/14/2023	563.4	563.4	545.6	549
03/15/2023	560.8	566.4	553.2	562.2
03/16/2023	540	549.4	534.2	546.2
03/17/2023	550.4	551.4	537.2	543.8
03/20/2023	537.8	549.6	536.6	539.2
03/22/2023	550.4	553.4	543.4	547.4
03/23/2023	544	554.4	539.2	553.6
03/24/2023	550.8	556.8	549.2	552.2
03/27/2023	553.2	555.4	548	553.2
03/28/2023	561.2	569.8	556.8	561.4
03/29/2023	566.8	568.6	562	568.6
03/30/2023	566	568.8	561.4	567
03/31/2023	572.8	581.6	572.6	578.8
04/03/2023	583.4	588.6	576.4	587.2
04/04/2023	587	590.8	580.6	587.4
04/05/2023	578.2	581.4	571.4	574.6
04/06/2023	566	570.4	560.6	561
04/07/2023	560.6	573.8	559.4	572
04/10/2023	573.6	576.2	569.6	573.4
04/11/2023	581.6	582	572.6	580.6
04/12/2023	582.6	585.2	579.6	580.2
04/13/2023	577.6	577.8	571	576
04/14/2023	577.8	580.8	575.6	576
04/17/2023	583.2	583.6	574	576.4
04/18/2023	581.8	583.4	578.6	581.4
04/19/2023	583.4	586.2	577.6	581.4
04/20/2023	577.4	583.2	577	581.6
04/21/2023	579.8	584.8	578.2	582.8
04/24/2023	582.8	588.6	579.6	586
04/25/2023	590	590.8	583.8	584.2
04/26/2023	578.6	581.4	573	576.2
04/27/2023	573	583.4	573	582.6
04/28/2023	588.2	589.4	580	587.6
05/01/2023	591.8	598.8	589.8	598
05/02/2023	600	600	592.6	596.8
05/08/2023	596.4	596.8	589.6	593.2
05/09/2023	593.8	596.8	588.8	596.8
05/10/2023	603	609	564.4	574.8
05/11/2023	565.6	571.4	554.8	559.8
05/12/2023	553.4	557.2	548.6	550.6
05/15/2023	556	562.4	551.4	554
05/16/2023	554.2	556.4	547.8	552
05/17/2023	553	558.6	551.8	556.4
05/18/2023	561.6	567.2	559.4	567.2
05/19/2023	568.4	570.6	562.6	565.4
05/22/2023	574.4	586.4	569.6	586.4
05/23/2023	591.4	608	588	598
05/24/2023	605	607	589.6	591.6
05/25/2023	590.4	592	579.2	588.8
05/26/2023	605	632	602	628
05/29/2023	633	640	623	627
05/30/2023	619	628	607	613
05/31/2023	609	609	584.2	585.8
06/01/2023	585.4	585.6	573.4	582.8
06/02/2023	585	608	582.6	608
06/05/2023	621.4	652	620	647
06/06/2023	642	672.8	635	670.8
06/07/2023	679.8	710.6	679.6	700
06/08/2023	703.2	706	682.4	686.6
06/09/2023	686.2	687.4	674.2	683.8
06/12/2023	689.8	696	681.4	685.4
06/13/2023	689.4	690.8	679.2	683.4
06/14/2023	692	714.8	691.2	714.6
06/15/2023	713.4	718.6	702.8	710.6
06/16/2023	709.6	710.8	695	707.6
06/19/2023	717	717.4	705.8	710.8
06/20/2023	709	715.4	701.6	706
06/21/2023	702.6	715.2	700.4	715.2
06/22/2023	723.6	745.2	722	731.4
06/23/2023	735.8	742.6	702.4	708.4
06/26/2023	700.4	713.8	692.4	706.2
06/27/2023	720	721.4	691.2	698
06/28/2023	712	722.4	704.4	722.4
06/29/2023	725.2	732	721.6	725
06/30/2023	731.2	736	724.4	734.8
07/03/2023	746	768	745.8	765.6
07/04/2023	765	765.2	754.6	758.8
07/05/2023	760	766.4	753.4	764
07/06/2023	758	773.6	754.4	757
07/07/2023	747	751.8	739.4	743.6
07/10/2023	743.4	747.8	732.8	734
07/11/2023	734.2	736.8	707.8	710.2
07/12/2023	716.2	717.6	694.4	697.2
07/13/2023	695.6	702.8	687	697
07/14/2023	692.6	697.6	676.4	685.8
07/18/2023	685.4	692.8	679.4	686.8
07/19/2023	702.2	718.8	702.2	718.4
07/20/2023	719.8	733.2	717.2	724.6
07/21/2023	718.6	729.2	715.2	720.6
07/24/2023	729.6	733.6	725.2	726.4
07/25/2023	728.4	730.6	723.6	730.6
07/26/2023	726	726.2	707.2	716.2
07/27/2023	712.6	721.2	709	717.8
07/28/2023	708.6	722.6	699	711
07/31/2023	722.6	731	719	724.4
08/01/2023	728	741.4	726.4	738
08/02/2023	732.4	747.4	729.2	730
08/03/2023	721.6	729.6	715.4	722.6
08/04/2023	720.4	757.6	712.4	756
08/07/2023	750	756.4	732.6	752.2
08/08/2023	770.4	788.4	708.4	739.6
08/09/2023	737.6	753.2	696.2	706.6
08/10/2023	699.6	711	694.2	710.2
08/14/2023	710.4	720.2	699.2	703.2
08/15/2023	708.4	718.6	706.4	717.6
08/16/2023	708	709.6	700.2	706.4
08/17/2023	704	709.6	690.6	704.6
08/18/2023	695.2	711.4	695.2	707.4
08/21/2023	712.8	734.6	710.6	717.4
08/22/2023	720.8	723.8	714.2	718
08/23/2023	710	715.6	706.4	710.8
08/24/2023	706.2	710.6	702	705
08/25/2023	698	707.4	695.8	704.2
08/28/2023	712.2	725.2	709.8	725.2
08/29/2023	728.2	735.6	725.2	728.8
08/30/2023	742.4	751.6	736.4	742.4
08/31/2023	754	754	742.2	747.8
09/01/2023	748.4	761.6	746.2	752
09/04/2023	757	767.4	751.4	767.2
09/05/2023	772.6	775.2	758.6	770.2
09/06/2023	775.4	796	774.6	794.2
09/07/2023	798.6	845.6	797.8	821.6
09/08/2023	812	829	807.4	826.2
09/11/2023	838	838.8	803.6	807.6
09/12/2023	773	774.6	745.8	760
09/13/2023	750	764.6	744.2	760.8
09/14/2023	766.6	782.6	760.4	781.4
09/15/2023	790	790	775.6	776.6
09/19/2023	775.6	787.4	769	783.6
09/20/2023	780.2	783.4	766.4	768
09/21/2023	766	767.2	752.4	757
09/22/2023	750	755.6	739.2	750.2
09/25/2023	745.6	749.6	740.6	745
09/26/2023	750	759.2	745.8	754
09/27/2023	751.8	759	744.4	755
09/28/2023	753	763.8	745.4	753
09/29/2023	753	754.2	718.6	724
10/02/2023	728.8	737.6	720.2	720.6
10/03/2023	714.8	714.8	689.8	690.4
10/04/2023	684.2	684.6	652.2	658.6
10/05/2023	672.6	676.6	657.6	673.4
10/06/2023	674.6	683.8	667	674.4
10/10/2023	700	719.8	696.4	718.4
10/11/2023	720	740.4	716.8	723.2
10/12/2023	728.8	742.4	727.6	741.6
10/13/2023	734	743	730.4	736
10/16/2023	732.4	738.6	721	728.2
10/17/2023	737	739	705.6	710
10/18/2023	724	725.8	694.8	701
10/19/2023	690	694.2	683.6	683.6
10/20/2023	688.4	694	683.8	686.6
10/23/2023	682.2	683.2	667.2	667.8
10/24/2023	675.4	675.8	645.4	660.4
10/25/2023	677	686.4	672.2	679.8
10/26/2023	653.2	668.8	650	663.6
10/27/2023	671.4	675	656.2	672.8
10/30/2023	666	666.8	651.4	652.4
10/31/2023	659.2	659.2	643.4	658.4
11/01/2023	669.4	673.8	654.8	662
11/02/2023	676	676.6	657.6	660.6
11/06/2023	674.6	691.8	670	690.6
11/07/2023	691.6	701.8	687.6	687.6
11/08/2023	695.4	695.8	611.2	638.8
11/09/2023	646.8	660.6	627.6	635.8
11/10/2023	635.4	654.8	630.2	653.2
11/13/2023	651.6	657.6	643.8	657.2
11/14/2023	664.2	683.6	660	676.8
11/15/2023	676	680.2	662.8	677
11/16/2023	677	680.8	667.2	678.8
11/17/2023	674	686	672.2	685.4
11/20/2023	683	686.8	664	666.4
11/21/2023	664.4	665.2	651.6	657.6
11/22/2023	653.4	671.2	652.2	668.2
11/24/2023	677.8	696.8	672.8	691.6
11/27/2023	690	690	673	675.2
11/28/2023	676	683.8	669.8	673.6
11/29/2023	674.6	674.8	662	662.2
11/30/2023	660	673.6	659	672.6
12/01/2023	677.6	678	666.8	669.2
12/04/2023	666.2	667.2	652.2	660.8
12/05/2023	659.2	660	644.2	648
12/06/2023	644.8	653.4	644.4	648
12/07/2023	643.2	644	622	622.6
12/08/2023	612.8	612.8	598	610.4
12/11/2023	620	623.6	614	623
12/12/2023	632	635.6	620.2	622
12/13/2023	599.8	612.4	591.2	596.4
12/14/2023	590	594.7	557.3	564.8
12/15/2023	574.7	589.1	568.8	587.6
12/18/2023	580	588.5	576.3	588.2
12/19/2023	589.7	603	586.3	597.7
12/20/2023	604	617.6	604	612.8
12/21/2023	604	619.6	601	607.8
12/22/2023	608	615.6	604.8	611.6
12/25/2023	617.6	624.4	613.2	617.4
12/26/2023	622	624.4	612.2	613.6
12/27/2023	615.4	621.8	614	620.8
12/28/2023	617.6	624.2	615.4	624.2
12/29/2023	628.4	633.6	621.4	623.8

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High