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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,046.5731
CLOSE 1,049.7592

Low

LOW 617.4

High

HIGH 1,487
DATEOPENHIGHLOWCLOSE
01/04/2024624.6635.6617.4629.8
01/05/2024636651.4634.6651
01/09/2024653.6653.6641.2645
01/10/2024639.4644.6638.6641.4
01/11/2024648665.4643.2657.4
01/12/2024662.2663.6648.2652.4
01/15/2024654664.6653.2657.2
01/16/2024656657.8645.2648.8
01/17/2024651657.2641641.6
01/18/2024641646.8638.2640.8
01/19/2024647.4651.2638.2641.2
01/22/2024646.2657.8641.2657.8
01/23/2024659.2666.4650657
01/24/2024657.4669.6656.6660
01/25/2024649.8653.6643.4652.6
01/26/2024652656.6646.8656.2
01/29/2024665.6671660.6668.8
01/30/2024668.8674.6666.2670.2
01/31/2024667.4674.6666.4673.8
02/01/2024669669.2657657.8
02/02/2024662.2670.8657.8667.2
02/05/2024674.8687.2674684.6
02/06/2024682.2691671.6685.2
02/07/2024680.2703.8680.2701.4
02/08/2024703.4706.8683687
02/09/2024680723.8654720.2
02/13/2024726.2757.8723.4729.6
02/14/2024743.6743.6716.8723.6
02/15/2024736749733741
02/16/2024760773.6745.2757.2
02/19/2024769.6773.4753.6758.8
02/20/2024762779759.4777.6
02/21/2024778778.2763.6769.2
02/22/2024778790.6770.2788.6
02/26/2024810835.6800.6823.6
02/27/2024835.8860831.2849.2
02/28/2024856.6856.6833.4835.4
02/29/2024831.2835.8821.4826.6
03/01/2024825.8846824.4844.6
03/04/2024847852.8836.2842.8
03/05/2024838.4866.6833864.8
03/06/2024865.6913.6860.6913
03/07/20249401,011.2937.8962.6
03/08/2024966981.8950.4966.2
03/11/2024938.2944.6909921.2
03/12/2024903918.2892.6912.6
03/13/2024928.4939889907.6
03/14/2024917.8923894.6918.4
03/15/2024924.4958923.2928.6
03/18/2024935.2961.4930.8958
03/19/2024947.2982.2944982.2
03/21/2024996.21,007982.8995.8
03/22/2024992.4998.8978.4993
03/25/20249941,014.6991.2998.2
03/26/20249921,021.69891,019.6
03/27/20241,019.21,027.4987.6990.8
03/28/2024994.21,015.2986991
03/29/20241,0011,0249971,019.4
04/01/20241,003.21,008.8948954.6
04/02/2024965976948.4954
04/03/2024940954.8926.2945.6
04/04/2024959.6961.8929.6939.4
04/05/2024920.4934.8914.2931.8
04/08/2024938.8946.4930.6946.4
04/09/2024951955.6937.6951.8
04/10/2024943949.6928.8929.6
04/11/2024926959924.4954.4
04/12/2024954.2958.4942.4955.4
04/15/2024945.4988.8945.2983.6
04/16/2024980.2988.2934.6934.6
04/17/2024966.6985.8953.2963.6
04/18/2024954975.6936.4974.6
04/19/2024952.4975.4936.2959.8
04/22/2024950986.8939.6950
04/23/2024955.4971.2947.2954
04/24/2024968973.6945964.8
04/25/2024958.2965.4928.6929.6
04/26/2024935947922.8942.6
04/30/2024956.6984949.6979.4
05/01/2024962.4972.6956.4964.4
05/02/2024950.4974.4941971
05/07/2024979.8994.4979.2994.2
05/08/2024994.21,000974.6981.4
05/09/20249841,121.4962.81,121.4
05/10/20241,133.41,1911,122.21,164.2
05/13/20241,164.21,170.81,1241,145
05/14/20241,1451,156.41,107.81,140.2
05/15/20241,1501,172.21,1281,132.6
05/16/20241,137.41,138.21,109.61,128.2
05/17/20241,118.81,122.21,098.61,104
05/20/20241,1111,131.21,101.61,125.8
05/21/20241,1321,154.21,131.41,145
05/22/20241,136.21,141.41,1041,109.2
05/23/20241,1171,137.81,1101,136.8
05/24/20241,136.81,1801,132.21,158.4
05/27/20241,169.41,2211,167.21,221
05/28/20241,2301,242.41,221.41,237.6
05/29/20241,2351,2421,197.61,198.6
05/30/20241,178.61,1901,160.41,180.2
05/31/20241,1861,1941,164.61,194
06/03/20241,2001,209.61,190.81,199
06/04/20241,1931,196.61,162.41,172.6
06/05/20241,142.21,143.41,112.81,120.6
06/06/20241,136.81,141.61,1141,121.2
06/07/20241,1211,121.21,1081,111
06/10/20241,124.41,147.41,1201,147.2
06/11/20241,1461,166.41,141.41,141.8
06/12/20241,106.41,140.61,103.21,132.6
06/13/20241,134.21,148.61,1231,123
06/14/20241,125.21,174.81,118.21,169
06/17/20241,153.81,154.61,119.61,128.2
06/18/20241,141.41,1461,110.21,131
06/19/20241,1381,148.41,116.21,138.6
06/20/20241,130.21,131.21,093.81,106.2
06/21/20241,124.41,149.21,113.21,138.8
06/24/20241,146.21,189.81,138.81,146.6
06/25/20241,1471,206.41,1411,206.4
06/26/20241,203.21,219.61,1931,205
06/27/20241,1961,2071,1851,203.8
06/28/20241,221.81,236.61,2081,222
07/01/20241,2261,2271,202.41,218.2
07/02/20241,2121,2441,2121,232.6
07/03/20241,2491,294.61,2431,290.2
07/04/20241,2431,256.41,180.41,195.6
07/05/20241,180.61,255.21,1791,224.6
07/08/20241,204.61,248.61,201.41,221.2
07/09/20241,230.81,231.41,207.61,220.4
07/10/20241,2171,2361,178.41,188.4
07/11/20241,196.21,200.61,173.21,188.6
07/12/20241,1671,1721,141.41,144.6
07/16/20241,168.81,216.61,166.21,215.2
07/17/20241,235.21,343.81,2321,342
07/18/20241,308.61,328.21,253.81,255.2
07/19/20241,249.61,2721,232.21,247
07/22/20241,2401,2461,200.21,209.4
07/23/20241,2261,245.21,2171,234.4
07/24/20241,2201,244.41,178.61,179.4
07/25/20241,139.41,1411,0661,071.6
07/26/20241,080.61,099.41,0321,071.4
07/29/20241,0981,123.41,084.81,099.6
07/30/20241,100.81,110.21,0861,103.8
07/31/20241,071.41,126.21,064.21,121.2
08/01/20241,101.21,105.41,028.81,047.8
08/02/2024994.41,003.8942.6947
08/05/2024849849.8807807
08/06/2024870.8882758.4770
08/07/2024767.4867.8738.4839.4
08/08/2024814857.6806.2829.8
08/09/2024850869.8816.6837.4
08/13/2024870.8894.8866885
08/14/2024898921.4877902.6
08/15/2024907.4985.8904.8969
08/16/20241,003.61,011.6988.81,011
08/19/20241,004.21,054.6993.2993.6
08/20/20241,009.81,011.6984.61,002.6
08/21/2024971.4991.8971.2988.2
08/22/2024974.2999955975.2
08/23/20249821,005.8959.41,002.2
08/26/2024992.6997.8960.2973.2
08/27/2024973.6999.2973.6995.2
08/28/2024985.2987.2967.8981.8
08/29/2024978.41,006.6973.41,000.2
08/30/20241,0121,0311,009.41,030.2
09/02/20241,0591,085.81,050.41,064.2
09/03/20241,056.21,059.81,027.21,041
09/04/2024987.61,015.2980.8986.8
09/05/2024972.8999.8958.8973.2
09/06/2024970975929.4938.4
09/09/2024896.4923.2888.2915.2
09/10/2024929.2942.8894.2901.4
09/11/2024890892.6849.4863
09/12/2024904.4926.8901.8917
09/13/2024938.2994934.6983.6
09/17/20249921,007967986.6
09/18/20241,0101,011.2978999
09/19/20241,0161,036.41,004.21,018.4
09/20/20241,058.41,099.21,054.41,082.2
09/24/20241,1091,118.41,0921,113.6
09/25/20241,106.41,1471,104.41,129
09/26/20241,1511,169.41,127.61,149.6
09/27/20241,150.81,219.61,142.61,219.2
09/30/20241,179.21,2091,158.21,161
10/01/20241,178.81,275.41,174.81,257.4
10/02/20241,252.41,319.81,228.61,249
10/03/20241,2891,291.41,216.41,239
10/04/20241,2201,2541,206.41,245
10/07/20241,2651,282.81,247.61,273
10/08/20241,2681,281.61,254.21,262.6
10/09/20241,2651,3091,2651,306
10/10/20241,3141,314.61,2231,267.8
10/11/20241,264.61,307.61,240.21,300.4
10/15/20241,299.81,317.61,240.61,312.6
10/16/20241,280.61,324.81,268.81,292
10/17/20241,298.41,299.41,268.81,281.2
10/18/20241,283.41,3151,271.41,288.2
10/21/20241,2801,285.81,231.61,236.4
10/22/20241,231.61,256.61,196.81,206.4
10/23/20241,1901,212.81,168.21,171.8
10/24/20241,151.81,192.61,1381,175.6
10/25/20241,159.81,177.61,151.41,158
10/28/20241,1381,188.61,1131,117.4
10/29/20241,130.41,173.41,117.61,166.4
10/30/20241,163.41,189.61,160.81,182.6
10/31/20241,182.61,195.61,173.21,189.8
11/01/20241,169.81,180.41,1451,145.2
11/05/20241,1441,181.41,140.61,171
11/06/20241,1781,2691,1731,257
11/07/20241,2771,331.41,267.61,325
11/08/20241,3401,4311,2741,405.6
11/11/20241,3851,389.41,320.41,333.8
11/12/20241,334.61,3691,300.21,316.4
11/13/20241,304.61,3251,2711,288
11/14/20241,2881,3431,278.21,297.4
11/15/20241,2911,333.21,281.41,285
11/18/20241,2651,274.61,238.21,249
11/19/20241,256.21,2581,211.61,258
11/20/20241,266.21,2961,254.81,282.2
11/21/20241,2831,2931,239.21,245.8
11/22/20241,254.81,262.41,2381,256.4
11/25/20241,264.21,284.61,238.61,244
11/26/20241,235.21,241.21,165.41,177
11/27/20241,168.21,171.61,133.21,139.2
11/28/20241,127.81,145.61,118.61,121.8
11/29/20241,125.41,144.81,106.21,107.2
12/02/20241,096.21,1281,0911,117.6
12/03/20241,127.81,1931,1261,191.6
12/04/20241,189.41,270.81,183.81,260.4
12/05/20241,276.41,350.61,264.81,295.4
12/06/20241,2961,301.21,246.21,248.4
12/09/20241,257.61,274.61,1951,208.2
12/10/20241,215.41,240.41,203.21,219.4
12/11/20241,2281,3491,2191,344.8
12/12/20241,359.81,372.21,316.21,324.8
12/13/20241,3201,323.81,263.21,282
12/16/20241,287.21,294.41,259.21,271.2
12/17/20241,2751,302.21,262.21,262.8
12/18/20241,2861,339.41,2571,272.8
12/19/20241,242.61,3331,231.81,314
12/20/20241,3171,3351,2971,304.8
12/23/20241,323.21,362.81,310.21,358.2
12/24/20241,3581,367.61,332.81,359.6
12/25/20241,373.81,443.61,371.61,417.8
12/26/20241,410.41,473.21,4031,473.2
12/27/20241,484.61,4871,4471,484.4
12/30/20241,4801,485.21,421.81,456