Kawasaki Heavy Industries Ltd. 7012
TSE · Japan · Langlebige Konsumgüter
¥2.352,00-12,50 (-0,53 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.364,50 | +0,42 % | ¥2.373,00 | ¥2.390,50 | ¥2.337,00 | 6,45M |
| 2026-09-29 | ¥2.354,50 | -1,90 % | ¥2.364,50 | ¥2.376,50 | ¥2.327,00 | 7,06M |
| 2026-09-28 | ¥2.400,00 | -0,33 % | ¥2.414,00 | ¥2.423,50 | ¥2.398,00 | 6,04M |
| 2026-09-25 | ¥2.408,00 | +0,33 % | ¥2.392,00 | ¥2.440,00 | ¥2.386,50 |
| 7,36M |
| 2026-09-24 | ¥2.400,00 | -0,19 % | ¥2.444,00 | ¥2.481,00 | ¥2.400,00 | 9,02M |
| 2026-09-18 | ¥2.404,50 | -0,68 % | ¥2.437,00 | ¥2.450,50 | ¥2.384,00 | 10,86M |
| 2026-09-17 | ¥2.421,00 | +1,36 % | ¥2.426,50 | ¥2.465,50 | ¥2.416,00 | 11,03M |
| 2026-09-16 | ¥2.388,50 | +0,70 % | ¥2.350,00 | ¥2.427,00 | ¥2.348,50 | 11,17M |
| 2026-09-15 | ¥2.372,00 | +0,89 % | ¥2.310,00 | ¥2.411,00 | ¥2.295,50 | 17,58M |
| 2026-09-14 | ¥2.351,00 | +1,38 % | ¥2.290,00 | ¥2.363,50 | ¥2.290,00 | 9,04M |
| 2026-09-11 | ¥2.319,00 | -1,28 % | ¥2.249,00 | ¥2.332,00 | ¥2.241,50 | 11,49M |
| 2026-09-10 | ¥2.349,00 | -2,85 % | ¥2.373,50 | ¥2.394,50 | ¥2.306,00 | 13,96M |
| 2026-09-09 | ¥2.418,00 | +1,36 % | ¥2.393,50 | ¥2.445,00 | ¥2.376,50 | 10,80M |
| 2026-09-08 | ¥2.385,50 | -4,12 % | ¥2.441,50 | ¥2.453,50 | ¥2.382,00 | 15,03M |
| 2026-09-07 | ¥2.488,00 | +2,24 % | ¥2.420,00 | ¥2.504,00 | ¥2.418,50 | 11,25M |
| 2026-09-04 | ¥2.433,50 | -0,69 % | ¥2.457,50 | ¥2.465,50 | ¥2.411,00 | 7,88M |
| 2026-09-03 | ¥2.450,50 | +0,91 % | ¥2.455,00 | ¥2.495,50 | ¥2.434,50 | 9,16M |
| 2026-09-02 | ¥2.428,50 | -3,75 % | ¥2.475,50 | ¥2.478,00 | ¥2.412,00 | 16,29M |
| 2026-09-01 | ¥2.523,00 | -2,25 % | ¥2.551,00 | ¥2.596,50 | ¥2.512,50 | 15,81M |
| 2026-08-31 | ¥2.581,00 | -1,60 % | ¥2.598,50 | ¥2.598,50 | ¥2.547,00 | 11,25M |
| 2026-08-28 | ¥2.623,00 | -0,13 % | ¥2.601,00 | ¥2.647,00 | ¥2.601,00 | 8,12M |
| 2026-08-27 | ¥2.626,50 | +2,00 % | ¥2.625,00 | ¥2.649,50 | ¥2.593,00 | 9,14M |
| 2026-08-26 | ¥2.575,00 | -1,38 % | ¥2.587,00 | ¥2.605,50 | ¥2.558,50 | 8,66M |
| 2026-08-25 | ¥2.611,00 | +0,81 % | ¥2.590,00 | ¥2.618,50 | ¥2.552,00 | 7,81M |
| 2026-08-24 | ¥2.590,00 | -0,52 % | ¥2.603,00 | ¥2.634,00 | ¥2.582,50 | 10,55M |
| 2026-08-21 | ¥2.603,50 | -2,58 % | ¥2.638,00 | ¥2.658,00 | ¥2.576,00 | 13,99M |
| 2026-08-20 | ¥2.672,50 | -0,11 % | ¥2.695,00 | ¥2.695,00 | ¥2.628,50 | 8,00M |
| 2026-08-19 | ¥2.675,50 | -6,45 % | ¥2.742,00 | ¥2.756,00 | ¥2.646,00 | 17,73M |
| 2026-08-18 | ¥2.860,00 | +0,16 % | ¥2.847,00 | ¥2.955,50 | ¥2.835,00 | 10,46M |
| 2026-08-17 | ¥2.855,50 | +0,21 % | ¥2.890,00 | ¥2.899,50 | ¥2.814,50 | 6,53M |
| 2026-08-14 | ¥2.849,50 | +1,12 % | ¥2.825,50 | ¥2.887,50 | ¥2.803,00 | 9,35M |
| 2026-08-13 | ¥2.818,00 | +1,55 % | ¥2.786,00 | ¥2.831,00 | ¥2.775,00 | 11,68M |
| 2026-08-12 | ¥2.775,00 | +3,01 % | ¥2.694,00 | ¥2.775,00 | ¥2.686,50 | 14,35M |
| 2026-08-10 | ¥2.694,00 | -3,04 % | ¥2.750,00 | ¥2.777,50 | ¥2.654,00 | 15,10M |
| 2026-08-07 | ¥2.778,50 | -3,14 % | ¥2.876,00 | ¥2.905,00 | ¥2.730,50 | 21,53M |
| 2026-08-06 | ¥2.868,50 | -1,90 % | ¥2.906,00 | ¥2.953,50 | ¥2.861,00 | 10,11M |
| 2026-08-05 | ¥2.924,00 | +3,23 % | ¥2.855,00 | ¥2.946,00 | ¥2.828,00 | 12,09M |
| 2026-08-04 | ¥2.832,50 | +4,60 % | ¥2.758,00 | ¥2.874,50 | ¥2.708,50 | 13,27M |
| 2026-08-03 | ¥2.708,00 | -1,99 % | ¥2.724,50 | ¥2.727,50 | ¥2.617,50 | 9,99M |
| 2026-07-31 | ¥2.763,00 | +2,96 % | ¥2.760,00 | ¥2.843,00 | ¥2.730,00 | 13,06M |
| 2026-07-30 | ¥2.683,50 | +0,34 % | ¥2.639,00 | ¥2.728,50 | ¥2.620,00 | 8,32M |
| 2026-07-29 | ¥2.674,50 | 0,00 % | ¥2.676,00 | ¥2.686,00 | ¥2.607,00 | 10,65M |
| 2026-07-28 | ¥2.674,50 | -2,19 % | ¥2.687,50 | ¥2.727,00 | ¥2.632,00 | 8,33M |
| 2026-07-27 | ¥2.734,50 | -1,83 % | ¥2.817,50 | ¥2.831,50 | ¥2.707,00 | 7,60M |
| 2026-07-24 | ¥2.785,50 | +0,16 % | ¥2.813,00 | ¥2.845,50 | ¥2.761,50 | 10,23M |
| 2026-07-23 | ¥2.781,00 | +1,63 % | ¥2.762,00 | ¥2.811,50 | ¥2.760,00 | 13,24M |
| 2026-07-22 | ¥2.736,50 | +2,26 % | ¥2.726,00 | ¥2.779,50 | ¥2.675,50 | 15,82M |
| 2026-07-21 | ¥2.676,00 | +2,75 % | ¥2.611,00 | ¥2.700,50 | ¥2.591,00 | 13,62M |
| 2026-07-17 | ¥2.604,50 | -4,86 % | ¥2.670,50 | ¥2.690,50 | ¥2.521,00 | 18,33M |
| 2026-07-16 | ¥2.737,50 | +0,44 % | ¥2.766,50 | ¥2.797,50 | ¥2.708,00 | 16,82M |
| 2026-07-15 | ¥2.725,50 | +1,32 % | ¥2.657,00 | ¥2.753,50 | ¥2.611,00 | 26,92M |
| 2026-07-14 | ¥2.690,00 | -0,98 % | ¥2.715,00 | ¥2.731,00 | ¥2.648,00 | 14,92M |
| 2026-07-13 | ¥2.716,50 | -2,27 % | ¥2.771,50 | ¥2.780,50 | ¥2.666,00 | 12,62M |
| 2026-07-10 | ¥2.779,50 | +1,20 % | ¥2.727,00 | ¥2.838,00 | ¥2.722,00 | 12,27M |
| 2026-07-09 | ¥2.746,50 | -2,83 % | ¥2.813,50 | ¥2.832,50 | ¥2.735,50 | 10,93M |
| 2026-07-08 | ¥2.826,50 | -3,80 % | ¥2.888,00 | ¥2.911,50 | ¥2.796,50 | 10,84M |
| 2026-07-07 | ¥2.938,00 | -2,16 % | ¥2.995,00 | ¥3.030,00 | ¥2.913,00 | 14,28M |
| 2026-07-06 | ¥3.003,00 | +6,49 % | ¥2.850,00 | ¥3.069,00 | ¥2.840,00 | 16,35M |
| 2026-07-03 | ¥2.820,00 | +1,99 % | ¥2.825,00 | ¥2.864,00 | ¥2.756,00 | 13,68M |
| 2026-07-02 | ¥2.765,00 | +2,46 % | ¥2.620,00 | ¥2.877,50 | ¥2.561,00 | 26,20M |
| 2026-07-01 | ¥2.698,50 | -7,66 % | ¥2.957,50 | ¥3.080,00 | ¥2.648,50 | 44,74M |
| 2026-06-30 | ¥2.922,50 | +0,48 % | ¥2.910,00 | ¥2.974,00 | ¥2.862,50 | 8,93M |
| 2026-06-29 | ¥2.908,50 | +2,56 % | ¥2.857,00 | ¥2.989,50 | ¥2.855,00 | 10,79M |
| 2026-06-26 | ¥2.836,00 | -3,59 % | ¥2.871,00 | ¥2.921,00 | ¥2.791,00 | 11,93M |
| 2026-06-25 | ¥2.941,50 | -3,87 % | ¥3.110,00 | ¥3.111,00 | ¥2.941,50 | 9,11M |
| 2026-06-24 | ¥3.060,00 | -0,68 % | ¥3.050,00 | ¥3.119,00 | ¥2.992,00 | 6,85M |
| 2026-06-23 | ¥3.081,00 | -5,00 % | ¥3.275,00 | ¥3.281,00 | ¥3.058,00 | 8,92M |
| 2026-06-22 | ¥3.243,00 | +1,63 % | ¥3.150,00 | ¥3.260,00 | ¥3.111,00 | 7,17M |
| 2026-06-19 | ¥3.191,00 | +0,98 % | ¥3.165,00 | ¥3.220,00 | ¥3.127,00 | 9,06M |
| 2026-06-18 | ¥3.160,00 | -3,25 % | ¥3.355,00 | ¥3.427,00 | ¥3.146,00 | 13,50M |
| 2026-06-17 | ¥3.266,00 | +7,75 % | ¥3.091,00 | ¥3.319,00 | ¥3.079,00 | 17,61M |
| 2026-06-16 | ¥3.031,00 | +4,32 % | ¥2.922,00 | ¥3.088,00 | ¥2.907,50 | 13,40M |
| 2026-06-15 | ¥2.905,50 | +2,52 % | ¥2.901,00 | ¥2.955,00 | ¥2.858,50 | 9,24M |
| 2026-06-12 | ¥2.834,00 | +3,07 % | ¥2.817,50 | ¥2.876,00 | ¥2.768,50 | 11,79M |
| 2026-06-11 | ¥2.749,50 | -3,85 % | ¥2.688,00 | ¥2.764,50 | ¥2.630,00 | 13,83M |
| 2026-06-10 | ¥2.859,50 | +2,31 % | ¥2.845,00 | ¥2.970,50 | ¥2.830,00 | 15,33M |
| 2026-06-09 | ¥2.795,00 | +1,49 % | ¥2.790,00 | ¥2.848,50 | ¥2.724,00 | 10,73M |
| 2026-06-08 | ¥2.754,00 | -4,69 % | ¥2.789,50 | ¥2.842,50 | ¥2.708,00 | 11,54M |
| 2026-06-05 | ¥2.889,50 | +1,56 % | ¥2.880,00 | ¥2.944,00 | ¥2.846,00 | 10,08M |
| 2026-06-04 | ¥2.845,00 | +0,30 % | ¥2.800,50 | ¥2.898,00 | ¥2.784,50 | 9,56M |
| 2026-06-03 | ¥2.836,50 | +0,48 % | ¥2.923,00 | ¥2.923,00 | ¥2.778,50 | 11,37M |
| 2026-06-02 | ¥2.823,00 | -4,61 % | ¥2.893,00 | ¥2.898,50 | ¥2.731,50 | 14,13M |
| 2026-06-01 | ¥2.959,50 | -5,66 % | ¥3.120,00 | ¥3.129,00 | ¥2.941,00 | 10,21M |
| 2026-05-29 | ¥3.137,00 | +1,55 % | ¥3.075,00 | ¥3.154,00 | ¥3.020,00 | 10,68M |
| 2026-05-28 | ¥3.089,00 | -2,80 % | ¥3.188,00 | ¥3.216,00 | ¥3.039,00 | 9,45M |
| 2026-05-27 | ¥3.178,00 | -5,47 % | ¥3.420,00 | ¥3.458,00 | ¥3.161,00 | 13,63M |
| 2026-05-26 | ¥3.362,00 | +5,26 % | ¥3.245,00 | ¥3.474,00 | ¥3.216,00 | 20,84M |
| 2026-05-25 | ¥3.194,00 | +7,51 % | ¥3.091,00 | ¥3.266,00 | ¥3.059,00 | 16,52M |
| 2026-05-22 | ¥2.971,00 | +4,48 % | ¥3.100,00 | ¥3.173,00 | ¥2.961,50 | 27,12M |
| 2026-05-21 | ¥2.843,50 | +1,23 % | ¥2.859,00 | ¥2.885,00 | ¥2.760,50 | 12,53M |