Kawasaki Heavy Industries Ltd. 7012
TSE · Japan · Consumer Durables
¥2,352.00-12.50 (-0.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |