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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,891.563
CLOSE 1,889.7572

Low

LOW 1,196

High

HIGH 2,555
DATEOPENHIGHLOWCLOSE
01/06/20251,464.21,4731,411.61,412.2
01/07/20251,4291,4351,396.21,410
01/08/20251,4131,432.61,396.81,403.6
01/09/20251,393.21,402.41,3511,363.8
01/10/20251,363.81,4341,353.81,410.8
01/14/20251,439.41,442.81,376.61,395.6
01/15/20251,4001,410.41,3651,382.4
01/16/20251,387.81,3941,3521,369.4
01/17/20251,354.41,382.81,325.61,373.6
01/20/20251,382.81,414.41,368.41,405
01/21/20251,414.81,414.81,3441,350
01/22/20251,3601,4021,340.61,347.6
01/23/20251,357.41,395.61,351.61,363
01/24/20251,371.21,392.61,3521,374.8
01/27/20251,3771,3971,353.61,383
01/28/20251,3501,365.21,277.61,348.2
01/29/20251,354.41,379.21,334.41,350.2
01/30/20251,355.21,391.61,353.21,358
01/31/20251,368.81,4141,353.61,413.2
02/03/20251,379.41,4121,3681,398.4
02/04/20251,4121,426.61,3851,398
02/05/20251,414.61,418.61,3611,399.2
02/06/20251,3951,410.81,3851,405
02/07/20251,4001,4321,3401,427.8
02/10/20251,3851,534.61,377.41,508.2
02/12/20251,5101,526.81,449.41,469.4
02/13/20251,4901,522.41,444.81,512.2
02/14/20251,505.81,513.81,4301,434
02/17/20251,4381,512.21,4261,510.6
02/18/20251,589.81,635.21,557.61,581
02/19/20251,6201,635.41,5671,618
02/20/20251,6021,626.61,568.21,609.4
02/21/20251,590.61,601.61,548.21,572.4
02/25/20251,516.21,569.61,5011,535.2
02/26/20251,515.61,559.41,486.81,557.6
02/27/20251,577.41,597.61,5511,558.4
02/28/20251,533.41,551.61,497.21,498
03/03/20251,5281,5871,510.61,566.8
03/04/20251,564.21,628.61,552.21,625
03/05/20251,6301,7461,615.41,700
03/06/20251,7501,8721,7401,824
03/07/20251,823.81,863.81,7391,748
03/10/20251,7561,7791,685.21,700
03/11/20251,6641,685.61,590.41,679.8
03/12/20251,6941,748.41,6941,741.4
03/13/20251,8001,8521,7701,774
03/14/20251,774.21,833.81,757.61,833.2
03/17/20251,8801,958.41,860.41,943.6
03/18/20251,973.62,0071,903.41,950
03/19/20251,950.21,992.41,930.21,969.4
03/21/20251,915.61,930.41,873.41,907
03/24/20251,9301,970.41,8931,913.8
03/25/20251,9201,929.81,876.81,876.8
03/26/20251,906.61,925.61,860.41,884
03/27/20251,855.21,9181,854.21,887.2
03/28/20251,871.21,950.41,843.21,872.4
03/31/20251,812.41,8211,766.21,785.6
04/01/20251,8131,820.81,7381,746.2
04/02/20251,772.21,8091,7251,806.8
04/03/20251,716.81,750.81,6551,678.6
04/04/20251,655.81,661.41,4261,480
04/07/20251,2301,302.81,1961,236.4
04/08/20251,356.41,436.41,3461,378.2
04/09/20251,298.21,303.21,251.61,291.4
04/10/20251,491.41,491.41,491.41,491.4
04/11/20251,4851,519.61,403.21,516.2
04/14/20251,546.21,561.41,500.61,500.8
04/15/20251,530.81,576.81,518.61,567.6
04/16/20251,586.81,6081,500.21,514
04/17/20251,523.41,642.41,522.61,620.8
04/18/20251,6001,619.21,5851,597.4
04/21/20251,601.61,611.81,5631,573
04/22/20251,5611,5721,5341,552
04/23/20251,6031,615.61,573.81,594
04/24/20251,6141,623.21,6001,602.6
04/25/20251,629.21,679.41,622.81,679.4
04/28/20251,715.61,7291,690.21,697.4
04/30/20251,709.41,715.81,655.81,693.8
05/01/20251,694.81,707.81,668.41,698.8
05/02/20251,695.61,706.21,663.21,686.4
05/07/20251,6501,687.61,620.81,662.2
05/08/20251,6421,704.61,625.81,689
05/09/20251,7181,7441,6021,654.6
05/12/20251,624.61,7541,6141,730.4
05/13/20251,7461,803.41,7111,793.2
05/14/20251,819.41,825.21,725.61,746.4
05/15/20251,738.61,759.41,7071,757.4
05/16/20251,7501,775.41,744.61,771.8
05/19/20251,763.61,7881,747.41,786.2
05/20/20251,7981,8111,742.81,746.4
05/21/20251,7621,833.81,747.21,829.6
05/22/20251,825.21,830.81,774.41,809.6
05/23/20251,809.61,867.61,7981,837
05/26/20251,858.81,919.81,848.61,902.2
05/27/20251,9121,999.81,911.61,989.8
05/28/20252,0002,0161,9641,968
05/29/20251,9922,0101,966.42,009
05/30/20251,980.22,0371,980.22,031
06/02/20252,0422,0472,0032,042
06/03/20252,0732,1752,0732,165
06/04/20252,1902,2032,1352,166
06/05/20252,1662,1752,0802,081
06/06/20252,0792,1512,0732,145
06/09/20252,1572,1702,1312,162
06/10/20252,1622,1722,1132,116
06/11/20252,0762,0992,0102,010
06/12/20252,0362,0972,0222,091
06/13/20252,0542,1182,0282,108
06/16/20252,1522,1632,1042,134
06/17/20252,1442,1622,1242,158
06/18/20252,1642,1762,1212,137
06/19/20252,1462,1592,1242,132
06/20/20252,1232,1272,0652,066
06/23/20252,1222,1482,0522,058
06/24/20252,0522,1042,0472,090
06/25/20252,1502,1692,0862,098
06/26/20252,1002,1232,0702,115
06/27/20252,1662,2892,1652,245
06/30/20252,2992,3002,1602,180
07/01/20252,1942,2322,1862,202
07/02/20252,0962,1352,0762,092
07/03/20252,1122,1122,0502,057
07/04/20252,0812,0862,0102,022
07/07/20251,993.82,0431,982.62,031
07/08/20252,0322,0452,0202,034
07/09/20252,0202,0351,978.22,006
07/10/20252,0322,0371,991.22,016
07/11/20252,0202,0321,980.61,980.6
07/14/20251,9752,0611,970.42,045
07/15/20252,0952,0992,0242,033
07/16/20252,0292,0442,0112,023
07/17/20252,0162,0211,9922,017
07/18/20252,0362,0402,0012,008
07/22/20252,0402,0842,0242,071
07/23/20252,1302,1392,0462,135
07/24/20252,1642,1922,1482,187
07/25/20252,1612,1962,1542,172
07/28/20252,1732,1742,1242,136
07/29/20252,1092,1212,0862,104
07/30/20252,1252,2042,1072,181
07/31/20252,1712,2322,1612,224
08/01/20252,2242,2602,2182,239
08/04/20252,1712,2422,1652,240
08/05/20252,3002,3082,2022,226
08/06/20252,2482,2872,1182,220
08/07/20252,2222,2272,1142,216
08/08/20252,1962,2832,1662,181
08/12/20252,2042,2102,1682,169
08/13/20252,1932,2392,1512,166
08/14/20252,1662,1692,0482,051
08/15/20252,0622,0642,0142,019
08/18/20252,0362,0692,0212,030
08/19/20252,0402,0401,963.81,977.6
08/20/20251,9201,929.41,8861,916.2
08/21/20251,9261,9381,8891,891.6
08/22/20251,9041,924.61,8981,900
08/25/20251,928.61,9291,8941,908.6
08/26/20251,901.61,915.61,8711,873
08/27/20251,8961,8971,8181,832.2
08/28/20251,825.81,8651,815.81,861
08/29/20251,8401,864.21,7981,805
09/01/20251,7751,830.81,768.21,778
09/02/20251,786.21,7961,763.41,766.8
09/03/20251,776.41,7831,7291,744
09/04/20251,744.61,785.81,7371,767
09/05/20251,799.61,799.81,7641,782.2
09/08/20251,8201,836.41,795.61,816.4
09/09/20251,8461,886.21,8091,823
09/10/20251,8131,833.21,787.21,808.6
09/11/20251,820.81,8521,806.61,841.2
09/12/20251,856.61,8581,834.41,843.4
09/16/20251,8421,896.61,841.81,875.6
09/17/20251,858.21,8611,826.41,833
09/18/20251,837.61,839.21,796.21,806
09/19/20251,843.61,920.81,843.41,891.4
09/22/20251,918.81,933.61,884.41,902.6
09/24/20251,8871,9721,8721,963.2
09/25/20251,966.82,0081,935.61,950
09/26/20251,9501,985.21,9401,944.6
09/29/20251,9481,971.81,904.41,957.6
09/30/20251,930.61,9811,9291,954
10/01/20251,907.61,917.21,8661,876
10/02/20251,8871,887.61,844.81,875
10/03/20251,8801,881.41,840.41,840.4
10/06/20252,0002,0851,9902,013
10/07/20252,0202,0511,9201,987.4
10/08/20251,988.42,0651,982.22,056
10/09/20252,0622,0651,990.62,022
10/10/20252,0012,0111,936.61,944.6
10/14/20251,920.61,937.41,8781,893.4
10/15/20251,918.41,9821,910.41,974.6
10/16/20251,992.62,0191,968.21,973.8
10/17/20251,957.41,983.61,938.21,945.6
10/20/20251,991.61,997.81,9561,987
10/21/20252,0172,0301,964.21,968.2
10/22/20251,998.22,1081,9912,104
10/23/20252,0902,2792,0762,279
10/24/20252,2602,3212,2262,317
10/27/20252,4112,5552,3992,526
10/28/20252,5002,5452,3882,399
10/29/20252,4472,4532,3542,359
10/30/20252,3862,4402,3652,426
10/31/20252,4282,5192,4092,480
11/04/20252,5102,5492,4102,418
11/05/20252,3842,4032,2712,394
11/06/20252,4292,4372,3472,403
11/07/20252,3502,3622,2652,285
11/10/20252,3052,3202,2512,276
11/11/20252,2522,2572,1162,137
11/12/20252,0802,1382,0762,109
11/13/20252,0902,1442,0872,136
11/14/20252,0912,1272,0812,107
11/17/20252,0852,1452,0532,145
11/18/20252,1042,1152,0262,030
11/19/20252,0202,0731,9432,039
11/20/20252,0932,0932,0202,047
11/21/20251,988.42,0231,9641,999.2
11/25/20252,0162,0211,937.41,963.2
11/26/20251,9712,0151,9431,998.2
11/27/20252,0042,0051,970.61,987
11/28/20251,9871,990.81,965.41,976.4
12/01/20251,9831,986.41,952.81,970.2
12/02/20251,978.61,992.61,963.61,971.2
12/03/20252,0002,0571,983.22,025
12/04/20252,0312,1372,0312,136
12/05/20252,1402,1672,1132,139
12/08/20252,1862,2062,1462,192
12/09/20252,2162,3312,2132,286
12/10/20252,3322,4082,2942,344
12/11/20252,3582,3602,2202,248
12/12/20252,2802,3522,2292,341
12/15/20252,3052,3822,2952,381
12/16/20252,3692,3942,3152,336
12/17/20252,3242,3552,2632,310
12/18/20252,2182,2602,1792,206
12/19/20252,1952,2612,1702,177
12/22/20252,2342,2822,2142,253
12/23/20252,2532,2562,2222,222
12/24/20252,2142,2232,1842,197
12/25/20252,1882,1952,1342,147
12/26/20252,1472,1582,1102,121
12/29/20252,0992,1372,0692,083
12/30/20252,0632,0922,0442,076